Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 16.10 | 16.26 | 15.70 | 15.90 | 116,698 | -0.16(-0.97%) |
Dec 28, 2006 | 16.07 | 16.13 | 16.01 | 16.05 | 87,211 | -0.00(-0.02%) |
Dec 27, 2006 | 15.58 | 16.22 | 15.58 | 16.06 | 147,640 | +0.43(+2.77%) |
Dec 26, 2006 | 15.22 | 15.71 | 15.08 | 15.63 | 153,799 | +0.42(+2.77%) |
Dec 22, 2006 | 14.95 | 15.31 | 14.78 | 15.20 | 139,154 | +0.27(+1.78%) |
Dec 21, 2006 | 14.70 | 14.97 | 14.67 | 14.94 | 206,616 | +0.24(+1.65%) |
Dec 20, 2006 | 14.40 | 14.80 | 14.38 | 14.70 | 205,997 | +0.26(+1.78%) |
Dec 19, 2006 | 13.49 | 14.63 | 13.41 | 14.44 | 904,220 | +0.89(+6.60%) |
Dec 18, 2006 | 13.26 | 13.61 | 13.17 | 13.54 | 963,862 | +0.41(+3.15%) |
Dec 15, 2006 | 13.24 | 13.24 | 13.00 | 13.13 | 176,681 | -0.02(-0.15%) |
Dec 14, 2006 | 13.19 | 13.22 | 13.12 | 13.15 | 134,429 | -0.04(-0.27%) |
Dec 13, 2006 | 13.20 | 13.21 | 13.06 | 13.19 | 65,612 | +0.09(+0.69%) |
Dec 12, 2006 | 13.08 | 13.17 | 13.05 | 13.10 | 125,718 | +0.01(+0.06%) |
Dec 11, 2006 | 12.69 | 13.11 | 12.69 | 13.09 | 308,350 | +0.45(+3.55%) |
Dec 08, 2006 | 12.49 | 12.71 | 12.42 | 12.64 | 419,301 | +0.15(+1.22%) |
Dec 07, 2006 | 12.51 | 12.52 | 12.47 | 12.49 | 96,160 | -0.02(-0.16%) |
Dec 06, 2006 | 12.44 | 12.55 | 12.44 | 12.51 | 288,201 | +0.05(+0.41%) |
Dec 05, 2006 | 12.15 | 12.46 | 12.12 | 12.46 | 179,424 | +0.33(+2.74%) |
Dec 04, 2006 | 12.04 | 12.14 | 12.01 | 12.12 | 311,090 | +0.12(+0.98%) |
Dec 01, 2006 | 11.99 | 12.07 | 11.89 | 12.01 | 86,975 | +0.01(+0.07%) |
Nov 30, 2006 | 11.92 | 12.12 | 11.85 | 12.00 | 328,857 | +0.04(+0.36%) |
Nov 29, 2006 | 11.83 | 11.96 | 11.77 | 11.96 | 204,183 | +0.14(+1.22%) |
Nov 28, 2006 | 11.75 | 11.84 | 11.71 | 11.81 | 55,375 | +0.05(+0.47%) |
Nov 27, 2006 | 11.64 | 11.85 | 11.52 | 11.76 | 68,053 | +0.06(+0.53%) |
Nov 24, 2006 | 11.80 | 11.83 | 11.69 | 11.69 | 14,086 | -0.20(-1.67%) |
Nov 22, 2006 | 11.44 | 11.96 | 11.44 | 11.89 | 50,709 | +0.01(+0.07%) |
Nov 21, 2006 | 11.63 | 11.94 | 11.38 | 11.89 | 188,545 | +0.25(+2.11%) |
Nov 20, 2006 | 11.62 | 11.74 | 11.48 | 11.64 | 126,781 | +0.02(+0.20%) |
Nov 17, 2006 | 11.40 | 11.64 | 11.40 | 11.62 | 142,241 | +0.21(+1.88%) |
Nov 16, 2006 | 11.46 | 11.48 | 11.40 | 11.40 | 52,909 | +0.00(+0.03%) |
Nov 15, 2006 | 11.41 | 11.48 | 11.38 | 11.40 | 106,420 | -0.03(-0.24%) |
Nov 14, 2006 | 11.40 | 11.42 | 10.94 | 11.42 | 117,986 | +0.10(+0.86%) |
Nov 13, 2006 | 11.43 | 11.48 | 11.31 | 11.33 | 151,712 | -0.09(-0.82%) |
Nov 10, 2006 | 11.45 | 11.46 | 11.32 | 11.42 | 276,317 | +0.05(+0.41%) |
Nov 09, 2006 | 11.32 | 11.44 | 11.21 | 11.37 | 81,909 | -0.04(-0.38%) |
Nov 08, 2006 | 11.34 | 11.44 | 11.34 | 11.42 | 72,282 | +0.01(+0.07%) |
Nov 07, 2006 | 11.32 | 11.46 | 11.31 | 11.41 | 80,880 | +0.07(+0.65%) |
Nov 06, 2006 | 11.33 | 11.38 | 11.32 | 11.33 | 173,200 | +0.07(+0.62%) |
Nov 03, 2006 | 11.38 | 11.42 | 11.24 | 11.26 | 37,621 | -0.12(-1.06%) |
Nov 02, 2006 | 11.22 | 11.40 | 11.16 | 11.39 | 130,408 | +0.16(+1.43%) |
Nov 01, 2006 | 11.40 | 11.40 | 11.22 | 11.23 | 170,624 | -0.11(-1.00%) |
Oct 31, 2006 | 11.05 | 11.43 | 11.01 | 11.34 | 237,387 | +0.28(+2.54%) |
Oct 30, 2006 | 10.99 | 11.16 | 10.87 | 11.06 | 50,194 | -0.03(-0.25%) |
Oct 27, 2006 | 11.23 | 11.32 | 11.01 | 11.08 | 59,027 | -0.14(-1.22%) |
Oct 26, 2006 | 11.32 | 11.40 | 11.18 | 11.22 | 405,283 | -0.08(-0.73%) |
Oct 25, 2006 | 10.62 | 11.31 | 10.62 | 11.30 | 261,838 | +0.68(+6.43%) |
Oct 24, 2006 | 10.52 | 10.64 | 10.47 | 10.62 | 349,139 | +0.11(+1.00%) |
Oct 23, 2006 | 10.52 | 10.60 | 10.21 | 10.51 | 23,452 | -0.01(-0.11%) |
Oct 20, 2006 | 10.59 | 10.60 | 10.49 | 10.53 | 48,775 | +0.00(+0.00%) |
Oct 19, 2006 | 10.46 | 10.64 | 10.46 | 10.53 | 164,272 | +0.02(+0.15%) |
Oct 18, 2006 | 10.53 | 10.56 | 10.19 | 10.51 | 38,487 | -0.07(-0.65%) |
Oct 17, 2006 | 10.43 | 10.68 | 10.37 | 10.58 | 120,204 | +0.07(+0.65%) |
Oct 16, 2006 | 10.50 | 10.56 | 10.48 | 10.51 | 211,360 | +0.04(+0.41%) |
Oct 13, 2006 | 10.56 | 10.56 | 10.42 | 10.47 | 55,913 | -0.05(-0.52%) |
Oct 12, 2006 | 10.52 | 10.61 | 10.43 | 10.52 | 87,500 | +0.10(+0.94%) |
Oct 11, 2006 | 10.42 | 10.51 | 10.33 | 10.42 | 89,447 | +0.00(+0.04%) |
Oct 10, 2006 | 10.35 | 10.48 | 10.21 | 10.42 | 51,190 | -0.02(-0.19%) |
Oct 09, 2006 | 10.53 | 10.53 | 10.37 | 10.44 | 76,684 | -0.07(-0.67%) |
Oct 06, 2006 | 10.44 | 10.54 | 10.29 | 10.51 | 120,412 | +0.01(+0.11%) |
Oct 05, 2006 | 10.50 | 10.54 | 10.48 | 10.50 | 150,111 | -0.03(-0.30%) |
Oct 04, 2006 | 10.48 | 10.53 | 10.44 | 10.53 | 100,296 | +0.06(+0.60%) |
Oct 03, 2006 | 10.18 | 10.54 | 10.14 | 10.47 | 58,085 | +0.30(+2.92%) |