Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 13.52 | 13.70 | 13.19 | 13.27 | 52,477 | -0.19(-1.41%) |
Dec 28, 2006 | 13.40 | 13.73 | 13.40 | 13.46 | 40,470 | +0.05(+0.37%) |
Dec 27, 2006 | 13.77 | 13.79 | 13.36 | 13.41 | 49,054 | -0.27(-1.97%) |
Dec 26, 2006 | 13.60 | 13.79 | 13.44 | 13.68 | 62,746 | +0.13(+0.96%) |
Dec 22, 2006 | 13.75 | 13.80 | 13.26 | 13.55 | 44,792 | -0.20(-1.43%) |
Dec 21, 2006 | 13.62 | 14.50 | 13.62 | 13.75 | 168,033 | +0.36(+2.66%) |
Dec 20, 2006 | 13.28 | 13.49 | 13.28 | 13.39 | 46,739 | +0.11(+0.83%) |
Dec 19, 2006 | 13.34 | 13.70 | 13.05 | 13.28 | 58,253 | -0.01(-0.08%) |
Dec 18, 2006 | 13.44 | 13.59 | 13.01 | 13.29 | 72,695 | -0.10(-0.75%) |
Dec 15, 2006 | 12.46 | 13.74 | 12.43 | 13.39 | 205,696 | +1.03(+8.33%) |
Dec 14, 2006 | 12.16 | 12.46 | 12.14 | 12.36 | 160,416 | +0.24(+1.98%) |
Dec 13, 2006 | 12.14 | 12.44 | 12.06 | 12.12 | 20,356 | -0.07(-0.57%) |
Dec 12, 2006 | 12.54 | 12.65 | 12.00 | 12.19 | 57,608 | -0.30(-2.40%) |
Dec 11, 2006 | 12.40 | 12.98 | 12.30 | 12.49 | 91,404 | +0.15(+1.22%) |
Dec 08, 2006 | 12.43 | 12.44 | 12.12 | 12.34 | 66,892 | -0.01(-0.08%) |
Dec 07, 2006 | 12.51 | 12.73 | 12.35 | 12.35 | 41,918 | -0.24(-1.91%) |
Dec 06, 2006 | 12.79 | 12.94 | 12.44 | 12.59 | 33,345 | -0.09(-0.71%) |
Dec 05, 2006 | 12.90 | 12.90 | 12.50 | 12.68 | 78,576 | -0.21(-1.63%) |
Dec 04, 2006 | 13.22 | 13.22 | 12.71 | 12.89 | 43,592 | -0.06(-0.46%) |
Dec 01, 2006 | 12.75 | 12.98 | 12.62 | 12.95 | 46,148 | +0.33(+2.61%) |
Nov 30, 2006 | 13.00 | 13.00 | 12.61 | 12.62 | 65,100 | -0.27(-2.09%) |
Nov 29, 2006 | 13.69 | 13.69 | 12.76 | 12.89 | 326,279 | -1.01(-7.27%) |
Nov 28, 2006 | 11.62 | 15.37 | 11.27 | 13.90 | 1,561,763 | +2.34(+20.24%) |
Nov 27, 2006 | 11.95 | 11.95 | 11.40 | 11.56 | 39,539 | -0.29(-2.45%) |
Nov 24, 2006 | 11.72 | 11.87 | 11.72 | 11.85 | 10,076 | +0.06(+0.47%) |
Nov 22, 2006 | 11.17 | 11.80 | 11.17 | 11.79 | 66,093 | +0.62(+5.59%) |
Nov 21, 2006 | 11.51 | 11.52 | 11.16 | 11.17 | 23,905 | -0.44(-3.79%) |
Nov 20, 2006 | 11.53 | 11.68 | 11.34 | 11.61 | 13,247 | -0.15(-1.29%) |
Nov 17, 2006 | 11.58 | 11.88 | 11.51 | 11.76 | 19,499 | +0.25(+2.19%) |
Nov 16, 2006 | 11.30 | 11.62 | 11.30 | 11.51 | 13,868 | +0.13(+1.14%) |
Nov 15, 2006 | 11.31 | 11.39 | 11.30 | 11.38 | 20,066 | +0.05(+0.44%) |
Nov 14, 2006 | 11.40 | 11.40 | 11.06 | 11.33 | 52,105 | -0.08(-0.70%) |
Nov 13, 2006 | 11.60 | 11.61 | 11.19 | 11.41 | 32,287 | -0.18(-1.55%) |
Nov 10, 2006 | 11.80 | 11.80 | 11.59 | 11.59 | 17,279 | -0.12(-1.02%) |
Nov 09, 2006 | 11.91 | 11.97 | 11.61 | 11.71 | 24,544 | -0.28(-2.34%) |
Nov 08, 2006 | 11.72 | 12.18 | 11.70 | 11.99 | 50,176 | +0.15(+1.27%) |
Nov 07, 2006 | 11.80 | 11.95 | 11.79 | 11.84 | 55,435 | +0.04(+0.34%) |
Nov 06, 2006 | 12.03 | 12.10 | 11.70 | 11.80 | 34,100 | -0.23(-1.91%) |
Nov 03, 2006 | 12.10 | 12.26 | 11.98 | 12.03 | 34,433 | -0.09(-0.74%) |
Nov 02, 2006 | 12.50 | 12.56 | 12.10 | 12.12 | 22,407 | -0.36(-2.88%) |
Nov 01, 2006 | 12.50 | 12.60 | 12.45 | 12.48 | 21,706 | -0.21(-1.65%) |
Oct 31, 2006 | 12.99 | 13.13 | 12.60 | 12.69 | 120,549 | -0.17(-1.32%) |
Oct 30, 2006 | 13.02 | 13.10 | 12.86 | 12.86 | 72,530 | -0.38(-2.87%) |
Oct 27, 2006 | 13.43 | 13.47 | 13.01 | 13.24 | 43,110 | -0.24(-1.78%) |
Oct 26, 2006 | 13.56 | 13.57 | 13.11 | 13.48 | 47,591 | -0.17(-1.25%) |
Oct 25, 2006 | 14.00 | 14.12 | 11.98 | 13.65 | 216,860 | -1.09(-7.39%) |
Oct 24, 2006 | 14.05 | 14.75 | 13.78 | 14.74 | 35,388 | +0.74(+5.29%) |
Oct 23, 2006 | 14.05 | 14.05 | 13.87 | 14.00 | 6,462 | -0.04(-0.28%) |
Oct 20, 2006 | 13.90 | 14.05 | 13.87 | 14.04 | 2,901 | +0.14(+1.01%) |
Oct 19, 2006 | 13.89 | 13.96 | 13.86 | 13.90 | 13,700 | -0.19(-1.35%) |
Oct 18, 2006 | 14.20 | 14.38 | 13.91 | 14.09 | 18,948 | +0.03(+0.21%) |
Oct 17, 2006 | 14.12 | 14.25 | 14.00 | 14.06 | 12,006 | -0.06(-0.42%) |
Oct 16, 2006 | 14.28 | 14.39 | 14.05 | 14.12 | 8,587 | -0.27(-1.88%) |
Oct 13, 2006 | 14.04 | 14.42 | 14.04 | 14.39 | 12,770 | +0.22(+1.55%) |
Oct 12, 2006 | 14.08 | 14.20 | 14.00 | 14.17 | 20,132 | +0.09(+0.64%) |
Oct 11, 2006 | 14.29 | 14.30 | 14.01 | 14.08 | 15,511 | -0.12(-0.85%) |
Oct 10, 2006 | 14.34 | 14.60 | 14.20 | 14.20 | 18,259 | -0.42(-2.87%) |
Oct 09, 2006 | 14.30 | 14.62 | 14.09 | 14.62 | 20,012 | +0.17(+1.18%) |
Oct 06, 2006 | 14.13 | 14.47 | 14.13 | 14.45 | 17,392 | +0.13(+0.91%) |
Oct 05, 2006 | 13.64 | 14.39 | 13.64 | 14.32 | 36,445 | +0.47(+3.39%) |
Oct 04, 2006 | 13.83 | 13.95 | 13.79 | 13.85 | 28,786 | +0.05(+0.36%) |
Oct 03, 2006 | 13.45 | 13.87 | 13.45 | 13.80 | 25,196 | +0.31(+2.30%) |