Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 12.60 | 12.71 | 12.53 | 12.56 | 576,581 | -0.04(-0.29%) |
Dec 28, 2006 | 12.66 | 12.72 | 12.58 | 12.60 | 535,489 | -0.09(-0.67%) |
Dec 27, 2006 | 12.59 | 12.70 | 12.57 | 12.68 | 484,318 | +0.10(+0.77%) |
Dec 26, 2006 | 12.42 | 12.61 | 12.40 | 12.59 | 937,882 | +0.27(+2.23%) |
Dec 22, 2006 | 12.32 | 12.35 | 12.24 | 12.31 | 423,843 | -0.01(-0.05%) |
Dec 21, 2006 | 12.39 | 12.42 | 12.27 | 12.32 | 454,856 | -0.07(-0.58%) |
Dec 20, 2006 | 12.37 | 12.47 | 12.31 | 12.39 | 413,247 | +0.01(+0.06%) |
Dec 19, 2006 | 12.32 | 12.40 | 12.23 | 12.38 | 623,359 | +0.06(+0.46%) |
Dec 18, 2006 | 12.29 | 12.38 | 12.28 | 12.32 | 695,464 | +0.11(+0.94%) |
Dec 15, 2006 | 12.20 | 12.34 | 12.11 | 12.21 | 1,019,032 | +0.04(+0.35%) |
Dec 14, 2006 | 12.08 | 12.21 | 12.06 | 12.17 | 473,980 | +0.07(+0.61%) |
Dec 13, 2006 | 12.17 | 12.18 | 12.05 | 12.09 | 519,466 | -0.01(-0.08%) |
Dec 12, 2006 | 12.24 | 12.28 | 12.06 | 12.10 | 984,660 | -0.14(-1.15%) |
Dec 11, 2006 | 12.16 | 12.29 | 12.15 | 12.24 | 734,489 | +0.04(+0.32%) |
Dec 08, 2006 | 12.15 | 12.25 | 12.08 | 12.21 | 670,396 | +0.06(+0.53%) |
Dec 07, 2006 | 12.09 | 12.21 | 12.07 | 12.14 | 1,049,787 | +0.05(+0.40%) |
Dec 06, 2006 | 12.07 | 12.13 | 12.01 | 12.09 | 1,038,157 | +0.02(+0.18%) |
Dec 05, 2006 | 11.96 | 12.12 | 11.94 | 12.07 | 1,488,620 | +0.12(+1.02%) |
Dec 04, 2006 | 11.75 | 12.00 | 11.72 | 11.95 | 2,164,185 | +0.51(+4.43%) |
Dec 01, 2006 | 11.43 | 11.55 | 11.33 | 11.44 | 691,329 | -0.07(-0.61%) |
Nov 30, 2006 | 11.53 | 11.59 | 11.47 | 11.51 | 692,621 | -0.01(-0.07%) |
Nov 29, 2006 | 11.46 | 11.53 | 11.41 | 11.52 | 620,516 | +0.03(+0.27%) |
Nov 28, 2006 | 11.47 | 11.57 | 11.47 | 11.49 | 624,135 | +0.00(+0.00%) |
Nov 27, 2006 | 11.66 | 11.66 | 11.46 | 11.49 | 573,739 | -0.19(-1.66%) |
Nov 24, 2006 | 11.71 | 11.76 | 11.68 | 11.68 | 140,850 | -0.07(-0.59%) |
Nov 22, 2006 | 11.74 | 11.84 | 11.69 | 11.75 | 330,804 | +0.00(+0.00%) |
Nov 21, 2006 | 11.71 | 11.80 | 11.71 | 11.75 | 432,113 | +0.04(+0.36%) |
Nov 20, 2006 | 11.75 | 11.77 | 11.66 | 11.71 | 236,731 | -0.05(-0.44%) |
Nov 17, 2006 | 11.76 | 11.78 | 11.69 | 11.76 | 477,599 | +0.01(+0.08%) |
Nov 16, 2006 | 11.73 | 11.81 | 11.70 | 11.75 | 563,918 | +0.03(+0.30%) |
Nov 15, 2006 | 11.70 | 11.80 | 11.67 | 11.72 | 453,822 | +0.03(+0.30%) |
Nov 14, 2006 | 11.68 | 11.74 | 11.57 | 11.68 | 423,584 | +0.02(+0.18%) |
Nov 13, 2006 | 11.59 | 11.74 | 11.57 | 11.66 | 815,898 | +0.03(+0.22%) |
Nov 10, 2006 | 11.61 | 11.65 | 11.57 | 11.64 | 463,126 | +0.04(+0.32%) |
Nov 09, 2006 | 11.61 | 11.70 | 11.58 | 11.60 | 541,950 | -0.00(-0.03%) |
Nov 08, 2006 | 11.47 | 11.64 | 11.47 | 11.60 | 472,430 | +0.12(+1.03%) |
Nov 07, 2006 | 11.47 | 11.63 | 11.46 | 11.49 | 666,519 | +0.02(+0.15%) |
Nov 06, 2006 | 11.40 | 11.50 | 11.40 | 11.47 | 486,386 | +0.07(+0.65%) |
Nov 03, 2006 | 11.41 | 11.50 | 11.35 | 11.40 | 547,895 | -0.01(-0.12%) |
Nov 02, 2006 | 11.40 | 11.50 | 11.39 | 11.41 | 624,393 | +0.01(+0.09%) |
Nov 01, 2006 | 11.50 | 11.62 | 11.37 | 11.40 | 903,251 | -0.12(-1.01%) |
Oct 31, 2006 | 11.58 | 11.60 | 11.46 | 11.52 | 709,937 | -0.04(-0.37%) |
Oct 30, 2006 | 11.45 | 11.61 | 11.43 | 11.56 | 666,519 | +0.13(+1.10%) |
Oct 27, 2006 | 11.41 | 11.57 | 11.41 | 11.43 | 1,137,140 | -0.10(-0.86%) |
Oct 26, 2006 | 11.39 | 11.56 | 11.38 | 11.53 | 1,774,714 | +0.18(+1.62%) |
Oct 25, 2006 | 11.14 | 11.51 | 11.03 | 11.35 | 3,139,541 | +0.45(+4.08%) |
Oct 24, 2006 | 10.83 | 10.99 | 10.80 | 10.90 | 986,469 | +0.08(+0.70%) |
Oct 23, 2006 | 10.66 | 10.83 | 10.64 | 10.83 | 605,010 | +0.14(+1.30%) |
Oct 20, 2006 | 10.75 | 10.75 | 10.64 | 10.69 | 608,887 | -0.03(-0.23%) |
Oct 19, 2006 | 10.60 | 10.73 | 10.59 | 10.71 | 394,897 | +0.09(+0.86%) |
Oct 18, 2006 | 10.60 | 10.72 | 10.54 | 10.62 | 533,680 | -0.02(-0.15%) |
Oct 17, 2006 | 10.71 | 10.71 | 10.46 | 10.64 | 691,846 | -0.14(-1.26%) |
Oct 16, 2006 | 10.71 | 10.79 | 10.71 | 10.77 | 546,861 | +0.08(+0.78%) |
Oct 13, 2006 | 10.62 | 10.69 | 10.56 | 10.69 | 1,099,925 | +0.07(+0.66%) |
Oct 12, 2006 | 10.50 | 10.66 | 10.48 | 10.62 | 843,293 | -0.04(-0.35%) |
Oct 11, 2006 | 10.72 | 10.75 | 10.59 | 10.66 | 821,584 | -0.07(-0.63%) |
Oct 10, 2006 | 10.74 | 10.76 | 10.68 | 10.72 | 715,364 | -0.01(-0.13%) |
Oct 09, 2006 | 10.75 | 10.80 | 10.69 | 10.74 | 384,301 | -0.02(-0.14%) |
Oct 06, 2006 | 10.59 | 10.78 | 10.52 | 10.75 | 971,221 | +0.16(+1.53%) |
Oct 05, 2006 | 10.56 | 10.64 | 10.50 | 10.59 | 683,318 | -0.01(-0.05%) |
Oct 04, 2006 | 10.40 | 10.67 | 10.39 | 10.60 | 845,102 | +0.17(+1.60%) |
Oct 03, 2006 | 10.40 | 10.48 | 10.29 | 10.43 | 611,988 | +0.03(+0.26%) |