Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 14.60 | 14.73 | 14.30 | 14.50 | 382,034 | -0.14(-0.92%) |
Dec 28, 2006 | 14.00 | 14.71 | 13.71 | 14.63 | 1,676,384 | +0.48(+3.41%) |
Dec 27, 2006 | 12.81 | 14.39 | 12.53 | 14.15 | 760,194 | +1.39(+10.90%) |
Dec 26, 2006 | 12.46 | 12.77 | 12.32 | 12.76 | 69,301 | +0.26(+2.09%) |
Dec 22, 2006 | 12.41 | 12.59 | 12.19 | 12.50 | 68,568 | +0.06(+0.47%) |
Dec 21, 2006 | 12.52 | 12.63 | 12.22 | 12.44 | 163,271 | +0.22(+1.82%) |
Dec 20, 2006 | 12.12 | 12.42 | 12.05 | 12.22 | 85,708 | +0.16(+1.36%) |
Dec 19, 2006 | 11.98 | 12.21 | 11.98 | 12.05 | 82,218 | -0.04(-0.32%) |
Dec 18, 2006 | 12.48 | 12.51 | 11.99 | 12.09 | 121,055 | -0.31(-2.49%) |
Dec 15, 2006 | 12.87 | 12.90 | 12.37 | 12.40 | 167,771 | -0.41(-3.17%) |
Dec 14, 2006 | 12.35 | 12.84 | 12.35 | 12.81 | 146,000 | +0.43(+3.51%) |
Dec 13, 2006 | 12.60 | 12.69 | 12.31 | 12.37 | 91,228 | -0.05(-0.39%) |
Dec 12, 2006 | 12.71 | 12.71 | 12.35 | 12.42 | 98,460 | -0.18(-1.42%) |
Dec 11, 2006 | 12.78 | 12.78 | 12.50 | 12.60 | 192,938 | -0.23(-1.77%) |
Dec 08, 2006 | 11.83 | 12.86 | 11.78 | 12.82 | 483,016 | +0.98(+8.32%) |
Dec 07, 2006 | 11.88 | 12.03 | 11.69 | 11.84 | 105,254 | -0.06(-0.49%) |
Dec 06, 2006 | 12.00 | 12.01 | 11.83 | 11.90 | 114,315 | -0.19(-1.60%) |
Dec 05, 2006 | 12.19 | 12.19 | 11.93 | 12.09 | 91,214 | -0.05(-0.40%) |
Dec 04, 2006 | 11.88 | 12.19 | 11.69 | 12.14 | 141,243 | +0.23(+1.95%) |
Dec 01, 2006 | 11.89 | 11.95 | 11.65 | 11.91 | 211,994 | +0.00(+0.00%) |
Nov 30, 2006 | 12.02 | 12.02 | 11.66 | 11.91 | 198,817 | -0.17(-1.44%) |
Nov 29, 2006 | 11.70 | 12.23 | 11.68 | 12.08 | 146,971 | +0.42(+3.56%) |
Nov 28, 2006 | 12.00 | 12.00 | 11.54 | 11.67 | 289,739 | -0.40(-3.28%) |
Nov 27, 2006 | 12.51 | 12.51 | 12.02 | 12.06 | 201,174 | -0.46(-3.70%) |
Nov 24, 2006 | 12.55 | 12.58 | 12.45 | 12.53 | 41,590 | -0.07(-0.54%) |
Nov 22, 2006 | 12.57 | 12.64 | 12.48 | 12.59 | 80,387 | -0.06(-0.46%) |
Nov 21, 2006 | 12.64 | 12.65 | 12.47 | 12.65 | 106,515 | +0.04(+0.31%) |
Nov 20, 2006 | 12.59 | 12.63 | 12.34 | 12.61 | 95,180 | +0.04(+0.31%) |
Nov 17, 2006 | 12.55 | 12.67 | 12.32 | 12.57 | 141,296 | +0.02(+0.15%) |
Nov 16, 2006 | 12.31 | 12.55 | 12.24 | 12.55 | 96,028 | +0.27(+2.20%) |
Nov 15, 2006 | 12.07 | 12.30 | 11.99 | 12.28 | 108,955 | +0.26(+2.17%) |
Nov 14, 2006 | 11.70 | 12.04 | 11.70 | 12.02 | 140,370 | +0.31(+2.64%) |
Nov 13, 2006 | 11.52 | 11.75 | 11.51 | 11.71 | 128,153 | +0.15(+1.34%) |
Nov 10, 2006 | 11.77 | 11.77 | 11.44 | 11.56 | 138,365 | -0.15(-1.32%) |
Nov 09, 2006 | 12.16 | 12.19 | 11.64 | 11.71 | 183,827 | -0.39(-3.19%) |
Nov 08, 2006 | 11.54 | 12.18 | 11.41 | 12.10 | 257,400 | +0.79(+7.00%) |
Nov 07, 2006 | 11.18 | 11.71 | 11.11 | 11.31 | 190,483 | -0.03(-0.25%) |
Nov 06, 2006 | 11.38 | 11.50 | 11.08 | 11.34 | 153,313 | +0.04(+0.34%) |
Nov 03, 2006 | 10.86 | 11.37 | 10.83 | 11.30 | 150,013 | +0.43(+4.00%) |
Nov 02, 2006 | 10.77 | 11.04 | 10.62 | 10.86 | 163,723 | -0.03(-0.27%) |
Nov 01, 2006 | 11.20 | 11.20 | 10.82 | 10.89 | 120,931 | -0.26(-2.34%) |
Oct 31, 2006 | 11.18 | 11.20 | 10.99 | 11.15 | 66,744 | -0.05(-0.43%) |
Oct 30, 2006 | 11.05 | 11.20 | 10.97 | 11.20 | 74,511 | +0.15(+1.40%) |
Oct 27, 2006 | 11.10 | 11.30 | 10.99 | 11.05 | 93,925 | -0.11(-0.95%) |
Oct 26, 2006 | 11.25 | 11.50 | 10.97 | 11.15 | 111,402 | -0.25(-2.20%) |
Oct 25, 2006 | 11.41 | 11.59 | 11.15 | 11.40 | 67,304 | +0.10(+0.85%) |
Oct 24, 2006 | 11.41 | 11.44 | 11.09 | 11.31 | 62,206 | -0.02(-0.17%) |
Oct 23, 2006 | 11.00 | 11.47 | 10.86 | 11.33 | 88,864 | +0.23(+2.09%) |
Oct 20, 2006 | 11.39 | 11.39 | 11.09 | 11.10 | 95,339 | -0.20(-1.79%) |
Oct 19, 2006 | 11.20 | 11.41 | 11.12 | 11.30 | 60,582 | +0.14(+1.21%) |
Oct 18, 2006 | 11.55 | 11.68 | 11.11 | 11.16 | 101,512 | -0.26(-2.28%) |
Oct 17, 2006 | 11.75 | 11.75 | 11.37 | 11.42 | 134,256 | -0.26(-2.23%) |
Oct 16, 2006 | 11.20 | 11.81 | 11.20 | 11.69 | 157,706 | +0.46(+4.13%) |
Oct 13, 2006 | 11.12 | 11.29 | 10.89 | 11.22 | 152,165 | +0.23(+2.11%) |
Oct 12, 2006 | 10.68 | 11.11 | 10.53 | 10.99 | 173,150 | +0.44(+4.21%) |
Oct 11, 2006 | 10.59 | 10.77 | 10.36 | 10.55 | 88,976 | -0.14(-1.27%) |
Oct 10, 2006 | 10.68 | 10.76 | 10.46 | 10.68 | 75,921 | -0.01(-0.09%) |
Oct 09, 2006 | 10.73 | 10.81 | 10.42 | 10.69 | 69,346 | +0.04(+0.36%) |
Oct 06, 2006 | 10.48 | 10.83 | 10.45 | 10.65 | 82,407 | +0.18(+1.75%) |
Oct 05, 2006 | 10.47 | 10.56 | 10.39 | 10.47 | 98,385 | -0.04(-0.37%) |
Oct 04, 2006 | 10.24 | 10.54 | 10.24 | 10.51 | 76,623 | +0.28(+2.74%) |
Oct 03, 2006 | 10.51 | 10.55 | 10.05 | 10.23 | 94,273 | -0.35(-3.29%) |