Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 12.97 | 12.97 | 12.79 | 12.83 | 39,673 | -0.14(-1.08%) |
Dec 28, 2006 | 12.97 | 12.97 | 12.93 | 12.97 | 52,897 | +0.00(+0.00%) |
Dec 27, 2006 | 12.95 | 12.97 | 12.91 | 12.97 | 31,821 | +0.04(+0.34%) |
Dec 26, 2006 | 12.58 | 13.00 | 12.58 | 12.93 | 63,642 | +0.40(+3.17%) |
Dec 22, 2006 | 13.00 | 13.00 | 12.51 | 12.53 | 57,030 | -0.47(-3.61%) |
Dec 21, 2006 | 13.07 | 13.16 | 13.00 | 13.00 | 55,583 | -0.08(-0.59%) |
Dec 20, 2006 | 13.29 | 13.34 | 13.06 | 13.08 | 138,442 | -0.24(-1.82%) |
Dec 19, 2006 | 13.42 | 13.42 | 13.15 | 13.32 | 148,360 | -0.14(-1.04%) |
Dec 18, 2006 | 13.33 | 13.50 | 13.33 | 13.46 | 80,586 | +0.14(+1.02%) |
Dec 15, 2006 | 13.22 | 13.34 | 13.19 | 13.32 | 93,810 | +0.11(+0.81%) |
Dec 14, 2006 | 13.14 | 13.24 | 13.04 | 13.22 | 299,408 | +0.09(+0.66%) |
Dec 13, 2006 | 12.76 | 13.13 | 12.71 | 13.13 | 86,578 | +0.28(+2.15%) |
Dec 12, 2006 | 12.66 | 12.95 | 12.66 | 12.85 | 179,562 | +0.20(+1.57%) |
Dec 11, 2006 | 12.63 | 12.67 | 12.41 | 12.66 | 134,103 | +0.00(+0.00%) |
Dec 08, 2006 | 12.51 | 12.75 | 12.42 | 12.66 | 55,583 | +0.14(+1.12%) |
Dec 07, 2006 | 12.46 | 12.57 | 12.43 | 12.52 | 15,290 | +0.03(+0.23%) |
Dec 06, 2006 | 12.43 | 12.69 | 12.38 | 12.49 | 69,014 | +0.01(+0.08%) |
Dec 05, 2006 | 12.24 | 12.56 | 12.21 | 12.48 | 41,739 | +0.27(+2.18%) |
Dec 04, 2006 | 12.40 | 12.51 | 12.18 | 12.21 | 90,297 | -0.18(-1.44%) |
Dec 01, 2006 | 11.86 | 12.39 | 11.77 | 12.39 | 271,099 | +0.57(+4.83%) |
Nov 30, 2006 | 11.94 | 12.21 | 11.81 | 11.82 | 244,857 | -0.13(-1.09%) |
Nov 29, 2006 | 11.74 | 11.95 | 11.65 | 11.95 | 148,360 | +0.26(+2.19%) |
Nov 28, 2006 | 11.66 | 11.90 | 11.62 | 11.69 | 367,183 | -0.00(-0.04%) |
Nov 27, 2006 | 11.61 | 11.70 | 11.49 | 11.70 | 93,397 | +0.03(+0.25%) |
Nov 24, 2006 | 11.61 | 11.71 | 11.61 | 11.67 | 64,882 | +0.05(+0.42%) |
Nov 22, 2006 | 11.84 | 11.85 | 11.61 | 11.62 | 101,249 | -0.22(-1.84%) |
Nov 21, 2006 | 11.71 | 11.86 | 11.71 | 11.84 | 71,907 | +0.10(+0.87%) |
Nov 20, 2006 | 11.78 | 11.82 | 11.70 | 11.74 | 66,535 | -0.07(-0.57%) |
Nov 17, 2006 | 12.00 | 12.01 | 11.61 | 11.80 | 265,107 | -0.34(-2.83%) |
Nov 16, 2006 | 12.30 | 12.36 | 12.13 | 12.15 | 61,162 | -0.15(-1.26%) |
Nov 15, 2006 | 12.10 | 12.32 | 12.10 | 12.30 | 264,900 | +0.20(+1.68%) |
Nov 14, 2006 | 11.83 | 12.10 | 11.80 | 12.10 | 87,198 | +0.25(+2.08%) |
Nov 13, 2006 | 11.69 | 11.88 | 11.66 | 11.85 | 59,096 | +0.15(+1.32%) |
Nov 10, 2006 | 11.40 | 11.70 | 11.40 | 11.70 | 51,244 | +0.28(+2.42%) |
Nov 09, 2006 | 11.67 | 11.67 | 11.40 | 11.42 | 34,300 | -0.25(-2.12%) |
Nov 08, 2006 | 11.54 | 11.70 | 11.49 | 11.67 | 45,252 | +0.05(+0.42%) |
Nov 07, 2006 | 11.56 | 11.70 | 11.51 | 11.62 | 37,606 | +0.01(+0.08%) |
Nov 06, 2006 | 11.47 | 11.61 | 11.44 | 11.61 | 27,068 | +0.19(+1.70%) |
Nov 03, 2006 | 11.64 | 11.66 | 11.35 | 11.42 | 26,862 | -0.20(-1.75%) |
Nov 02, 2006 | 11.45 | 11.71 | 11.37 | 11.62 | 41,326 | +0.08(+0.67%) |
Nov 01, 2006 | 11.64 | 11.67 | 11.54 | 11.54 | 92,983 | -0.08(-0.71%) |
Oct 31, 2006 | 11.87 | 11.87 | 11.55 | 11.62 | 86,784 | -0.25(-2.08%) |
Oct 30, 2006 | 11.51 | 11.90 | 11.45 | 11.87 | 70,254 | +0.34(+2.98%) |
Oct 27, 2006 | 11.61 | 11.85 | 11.49 | 11.53 | 78,933 | -0.13(-1.08%) |
Oct 26, 2006 | 11.48 | 11.69 | 11.25 | 11.65 | 296,721 | +0.28(+2.47%) |
Oct 25, 2006 | 11.32 | 11.52 | 11.32 | 11.37 | 116,539 | +0.05(+0.47%) |
Oct 24, 2006 | 11.49 | 11.81 | 11.26 | 11.32 | 165,304 | -0.42(-3.55%) |
Oct 23, 2006 | 11.91 | 12.00 | 11.70 | 11.74 | 44,219 | -0.27(-2.22%) |
Oct 20, 2006 | 11.87 | 12.02 | 11.80 | 12.00 | 60,542 | +0.15(+1.31%) |
Oct 19, 2006 | 11.78 | 11.93 | 11.77 | 11.85 | 92,777 | +0.03(+0.25%) |
Oct 18, 2006 | 11.85 | 11.88 | 11.74 | 11.82 | 70,254 | +0.00(+0.04%) |
Oct 17, 2006 | 11.85 | 11.87 | 11.74 | 11.81 | 55,790 | -0.07(-0.57%) |
Oct 16, 2006 | 12.00 | 12.09 | 11.84 | 11.88 | 75,420 | -0.12(-1.01%) |
Oct 13, 2006 | 12.09 | 12.14 | 11.94 | 12.00 | 163,445 | -0.08(-0.68%) |
Oct 12, 2006 | 12.00 | 12.09 | 11.86 | 12.08 | 316,765 | +0.09(+0.73%) |
Oct 11, 2006 | 12.00 | 12.02 | 11.91 | 12.00 | 344,040 | -0.00(-0.04%) |
Oct 10, 2006 | 12.05 | 12.05 | 11.93 | 12.00 | 105,381 | -0.04(-0.32%) |
Oct 09, 2006 | 11.90 | 12.08 | 11.83 | 12.04 | 63,642 | +0.15(+1.22%) |
Oct 06, 2006 | 12.05 | 12.06 | 11.88 | 11.90 | 139,062 | -0.16(-1.36%) |
Oct 05, 2006 | 11.61 | 12.14 | 11.57 | 12.06 | 164,064 | +0.45(+3.83%) |
Oct 04, 2006 | 11.44 | 11.63 | 11.38 | 11.61 | 292,795 | +0.18(+1.61%) |
Oct 03, 2006 | 11.46 | 11.47 | 11.36 | 11.43 | 53,930 | -0.03(-0.30%) |