Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 11.83 | 11.95 | 11.68 | 11.87 | 149,896 | +0.06(+0.51%) |
Dec 28, 2006 | 12.05 | 12.12 | 11.81 | 11.81 | 156,729 | -0.27(-2.24%) |
Dec 27, 2006 | 11.87 | 12.14 | 11.87 | 12.08 | 106,946 | +0.19(+1.60%) |
Dec 26, 2006 | 11.93 | 11.96 | 11.79 | 11.89 | 124,602 | -0.05(-0.42%) |
Dec 22, 2006 | 11.91 | 12.04 | 11.60 | 11.94 | 111,560 | +0.05(+0.42%) |
Dec 21, 2006 | 12.05 | 12.05 | 11.80 | 11.89 | 126,467 | -0.10(-0.83%) |
Dec 20, 2006 | 11.80 | 12.08 | 11.80 | 11.99 | 142,790 | +0.25(+2.13%) |
Dec 19, 2006 | 11.56 | 11.85 | 11.56 | 11.74 | 171,160 | +0.14(+1.21%) |
Dec 18, 2006 | 11.92 | 12.16 | 11.50 | 11.60 | 132,255 | -0.28(-2.36%) |
Dec 15, 2006 | 12.19 | 12.38 | 11.88 | 11.88 | 205,544 | -0.31(-2.54%) |
Dec 14, 2006 | 11.92 | 12.38 | 11.83 | 12.19 | 331,654 | +0.34(+2.87%) |
Dec 13, 2006 | 11.99 | 12.07 | 11.69 | 11.85 | 169,122 | -0.07(-0.59%) |
Dec 12, 2006 | 11.78 | 12.12 | 11.70 | 11.92 | 192,423 | +0.17(+1.45%) |
Dec 11, 2006 | 11.95 | 12.07 | 11.63 | 11.75 | 164,951 | -0.21(-1.76%) |
Dec 08, 2006 | 10.67 | 12.08 | 10.64 | 11.96 | 359,146 | +1.28(+11.99%) |
Dec 07, 2006 | 10.59 | 10.82 | 10.59 | 10.68 | 158,908 | +0.12(+1.14%) |
Dec 06, 2006 | 10.48 | 10.65 | 10.41 | 10.56 | 114,331 | +0.04(+0.38%) |
Dec 05, 2006 | 10.68 | 10.80 | 10.49 | 10.52 | 199,490 | -0.14(-1.31%) |
Dec 04, 2006 | 10.98 | 11.00 | 10.56 | 10.66 | 144,134 | -0.32(-2.91%) |
Dec 01, 2006 | 11.00 | 11.12 | 10.48 | 10.98 | 124,960 | -0.01(-0.09%) |
Nov 30, 2006 | 11.06 | 11.16 | 10.84 | 10.99 | 124,200 | -0.06(-0.54%) |
Nov 29, 2006 | 10.53 | 11.05 | 10.50 | 11.05 | 62,533 | +0.56(+5.34%) |
Nov 28, 2006 | 10.50 | 10.62 | 10.36 | 10.49 | 76,452 | -0.02(-0.19%) |
Nov 27, 2006 | 11.02 | 11.20 | 10.50 | 10.51 | 118,235 | -0.59(-5.32%) |
Nov 24, 2006 | 11.04 | 11.29 | 11.04 | 11.10 | 33,617 | -0.03(-0.27%) |
Nov 22, 2006 | 11.18 | 11.32 | 11.09 | 11.13 | 51,004 | -0.05(-0.45%) |
Nov 21, 2006 | 11.35 | 11.37 | 11.11 | 11.18 | 111,068 | -0.18(-1.58%) |
Nov 20, 2006 | 11.28 | 11.36 | 11.08 | 11.36 | 53,430 | +0.05(+0.44%) |
Nov 17, 2006 | 11.20 | 11.31 | 11.12 | 11.31 | 85,501 | +0.10(+0.89%) |
Nov 16, 2006 | 11.25 | 11.31 | 10.84 | 11.21 | 147,117 | -0.02(-0.18%) |
Nov 15, 2006 | 11.19 | 11.36 | 10.91 | 11.23 | 1,027,231 | +0.03(+0.27%) |
Nov 14, 2006 | 11.04 | 11.30 | 10.60 | 11.20 | 435,932 | +0.20(+1.82%) |
Nov 13, 2006 | 10.94 | 11.08 | 10.86 | 11.00 | 116,047 | +0.03(+0.27%) |
Nov 10, 2006 | 10.75 | 10.97 | 10.35 | 10.97 | 117,058 | +0.22(+2.05%) |
Nov 09, 2006 | 11.02 | 11.04 | 10.50 | 10.75 | 169,035 | -0.27(-2.45%) |
Nov 08, 2006 | 11.16 | 11.16 | 10.95 | 11.02 | 86,438 | -0.23(-2.04%) |
Nov 07, 2006 | 11.20 | 11.47 | 10.99 | 11.25 | 104,926 | +0.07(+0.63%) |
Nov 06, 2006 | 10.96 | 11.23 | 10.91 | 11.18 | 107,331 | +0.16(+1.45%) |
Nov 03, 2006 | 11.18 | 11.18 | 10.76 | 11.02 | 84,540 | -0.10(-0.90%) |
Nov 02, 2006 | 10.99 | 11.22 | 10.89 | 11.12 | 138,116 | +0.17(+1.55%) |
Nov 01, 2006 | 11.11 | 11.30 | 10.92 | 10.95 | 127,086 | -0.12(-1.08%) |
Oct 31, 2006 | 11.30 | 11.48 | 10.99 | 11.07 | 107,144 | -0.16(-1.42%) |
Oct 30, 2006 | 11.18 | 11.26 | 10.99 | 11.23 | 138,050 | -0.04(-0.35%) |
Oct 27, 2006 | 11.54 | 11.70 | 11.15 | 11.27 | 123,108 | -0.37(-3.18%) |
Oct 26, 2006 | 11.30 | 11.73 | 11.30 | 11.64 | 233,348 | +0.35(+3.10%) |
Oct 25, 2006 | 11.39 | 11.44 | 11.11 | 11.29 | 103,229 | -0.04(-0.35%) |
Oct 24, 2006 | 11.70 | 11.76 | 11.31 | 11.33 | 160,159 | -0.39(-3.33%) |
Oct 23, 2006 | 11.89 | 12.10 | 11.61 | 11.72 | 76,118 | -0.21(-1.76%) |
Oct 20, 2006 | 12.20 | 12.20 | 11.75 | 11.93 | 79,897 | -0.21(-1.73%) |
Oct 19, 2006 | 11.33 | 12.21 | 11.33 | 12.14 | 284,584 | +0.75(+6.58%) |
Oct 18, 2006 | 11.50 | 11.80 | 11.28 | 11.39 | 301,887 | -0.06(-0.52%) |
Oct 17, 2006 | 11.50 | 11.87 | 11.25 | 11.45 | 243,086 | -0.15(-1.29%) |
Oct 16, 2006 | 11.81 | 12.18 | 11.45 | 11.60 | 247,049 | -0.29(-2.44%) |
Oct 13, 2006 | 11.50 | 11.98 | 11.36 | 11.89 | 305,591 | +0.45(+3.93%) |
Oct 12, 2006 | 11.12 | 11.53 | 11.07 | 11.44 | 140,843 | +0.41(+3.72%) |
Oct 11, 2006 | 10.64 | 11.15 | 10.64 | 11.03 | 121,483 | +0.31(+2.89%) |
Oct 10, 2006 | 10.90 | 11.28 | 10.69 | 10.72 | 129,320 | -0.17(-1.56%) |
Oct 09, 2006 | 10.47 | 10.91 | 10.39 | 10.89 | 79,413 | +0.35(+3.32%) |
Oct 06, 2006 | 10.60 | 10.63 | 10.36 | 10.54 | 86,379 | -0.14(-1.31%) |
Oct 05, 2006 | 10.51 | 10.70 | 10.38 | 10.68 | 121,509 | +0.13(+1.23%) |
Oct 04, 2006 | 10.00 | 10.61 | 10.00 | 10.55 | 169,368 | +0.53(+5.29%) |
Oct 03, 2006 | 10.12 | 10.18 | 10.01 | 10.02 | 115,735 | -0.17(-1.67%) |