Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 12.06 | 12.11 | 11.83 | 11.89 | 289,263 | -0.17(-1.39%) |
Dec 28, 2006 | 12.13 | 12.18 | 12.06 | 12.06 | 284,546 | -0.11(-0.88%) |
Dec 27, 2006 | 12.00 | 12.16 | 11.98 | 12.16 | 282,311 | +0.24(+2.01%) |
Dec 26, 2006 | 11.69 | 11.95 | 11.69 | 11.92 | 207,078 | +0.19(+1.65%) |
Dec 22, 2006 | 11.83 | 11.85 | 11.70 | 11.73 | 222,969 | -0.11(-0.93%) |
Dec 21, 2006 | 11.97 | 12.04 | 11.78 | 11.84 | 337,433 | -0.08(-0.71%) |
Dec 20, 2006 | 11.87 | 11.97 | 11.80 | 11.93 | 653,512 | +0.09(+0.77%) |
Dec 19, 2006 | 11.74 | 11.87 | 11.65 | 11.83 | 551,960 | +0.04(+0.34%) |
Dec 18, 2006 | 12.07 | 12.08 | 11.76 | 11.79 | 410,431 | -0.24(-2.01%) |
Dec 15, 2006 | 12.12 | 12.17 | 12.03 | 12.04 | 569,589 | -0.07(-0.55%) |
Dec 14, 2006 | 12.05 | 12.14 | 12.04 | 12.10 | 273,124 | +0.07(+0.59%) |
Dec 13, 2006 | 12.03 | 12.08 | 11.95 | 12.03 | 315,334 | +0.09(+0.76%) |
Dec 12, 2006 | 12.00 | 12.04 | 11.87 | 11.94 | 436,999 | -0.08(-0.67%) |
Dec 11, 2006 | 12.10 | 12.14 | 11.99 | 12.02 | 523,654 | -0.07(-0.55%) |
Dec 08, 2006 | 12.11 | 12.17 | 12.00 | 12.09 | 344,385 | -0.07(-0.58%) |
Dec 07, 2006 | 12.19 | 12.28 | 12.11 | 12.16 | 353,572 | -0.04(-0.33%) |
Dec 06, 2006 | 12.32 | 12.35 | 12.17 | 12.20 | 466,546 | -0.17(-1.38%) |
Dec 05, 2006 | 12.44 | 12.54 | 12.35 | 12.37 | 357,048 | -0.07(-0.53%) |
Dec 04, 2006 | 12.22 | 12.54 | 12.19 | 12.44 | 604,598 | +0.25(+2.08%) |
Dec 01, 2006 | 12.13 | 12.30 | 12.06 | 12.18 | 490,879 | -0.15(-1.24%) |
Nov 30, 2006 | 12.08 | 12.34 | 12.08 | 12.34 | 457,359 | +0.08(+0.66%) |
Nov 29, 2006 | 12.20 | 12.28 | 12.12 | 12.26 | 261,454 | +0.10(+0.85%) |
Nov 28, 2006 | 12.03 | 12.16 | 11.97 | 12.15 | 415,894 | +0.07(+0.57%) |
Nov 27, 2006 | 12.10 | 12.16 | 11.96 | 12.08 | 590,942 | -0.09(-0.73%) |
Nov 24, 2006 | 12.02 | 12.26 | 12.02 | 12.17 | 171,820 | +0.02(+0.15%) |
Nov 22, 2006 | 12.24 | 12.27 | 12.07 | 12.15 | 432,530 | -0.04(-0.31%) |
Nov 21, 2006 | 12.21 | 12.23 | 12.07 | 12.19 | 323,776 | -0.01(-0.10%) |
Nov 20, 2006 | 12.19 | 12.23 | 12.09 | 12.21 | 488,148 | +0.02(+0.18%) |
Nov 17, 2006 | 12.07 | 12.22 | 11.95 | 12.18 | 329,239 | +0.11(+0.90%) |
Nov 16, 2006 | 12.08 | 12.09 | 11.97 | 12.07 | 313,845 | -0.03(-0.22%) |
Nov 15, 2006 | 12.07 | 12.11 | 11.99 | 12.10 | 588,459 | +0.04(+0.35%) |
Nov 14, 2006 | 11.80 | 12.07 | 11.69 | 12.06 | 820,615 | +0.31(+2.64%) |
Nov 13, 2006 | 11.47 | 11.82 | 11.44 | 11.75 | 752,334 | +0.26(+2.24%) |
Nov 10, 2006 | 11.37 | 11.51 | 11.36 | 11.49 | 307,389 | +0.09(+0.83%) |
Nov 09, 2006 | 11.55 | 11.56 | 11.29 | 11.40 | 384,112 | -0.14(-1.22%) |
Nov 08, 2006 | 11.41 | 11.57 | 11.27 | 11.54 | 496,838 | +0.12(+1.09%) |
Nov 07, 2006 | 11.28 | 11.49 | 11.28 | 11.41 | 506,025 | +0.06(+0.57%) |
Nov 06, 2006 | 11.27 | 11.38 | 11.18 | 11.35 | 439,482 | +0.11(+0.97%) |
Nov 03, 2006 | 11.10 | 11.27 | 11.01 | 11.24 | 667,417 | +0.15(+1.36%) |
Nov 02, 2006 | 11.12 | 11.17 | 10.99 | 11.09 | 583,990 | +0.24(+2.23%) |
Nov 01, 2006 | 11.07 | 11.08 | 10.83 | 10.85 | 428,557 | -0.21(-1.91%) |
Oct 31, 2006 | 11.11 | 11.15 | 11.01 | 11.06 | 302,175 | -0.07(-0.62%) |
Oct 30, 2006 | 11.02 | 11.17 | 10.93 | 11.13 | 219,741 | +0.02(+0.22%) |
Oct 27, 2006 | 11.18 | 11.24 | 11.05 | 11.10 | 365,738 | -0.14(-1.22%) |
Oct 26, 2006 | 11.28 | 11.28 | 11.10 | 11.24 | 270,890 | +0.00(+0.00%) |
Oct 25, 2006 | 11.13 | 11.26 | 11.07 | 11.24 | 389,326 | +0.08(+0.76%) |
Oct 24, 2006 | 11.16 | 11.26 | 11.03 | 11.15 | 363,752 | -0.07(-0.66%) |
Oct 23, 2006 | 11.27 | 11.43 | 11.16 | 11.23 | 453,138 | -0.06(-0.52%) |
Oct 20, 2006 | 11.33 | 11.33 | 11.08 | 11.29 | 458,601 | -0.01(-0.11%) |
Oct 19, 2006 | 11.11 | 11.43 | 11.00 | 11.30 | 572,568 | +0.22(+1.98%) |
Oct 18, 2006 | 11.08 | 11.11 | 10.98 | 11.08 | 427,067 | +0.01(+0.13%) |
Oct 17, 2006 | 11.00 | 11.09 | 10.87 | 11.07 | 286,532 | +0.00(+0.00%) |
Oct 16, 2006 | 11.10 | 11.18 | 11.02 | 11.07 | 226,693 | +0.00(+0.04%) |
Oct 13, 2006 | 10.93 | 11.10 | 10.88 | 11.06 | 330,729 | +0.14(+1.29%) |
Oct 12, 2006 | 10.91 | 10.99 | 10.78 | 10.92 | 484,423 | +0.12(+1.12%) |
Oct 11, 2006 | 10.67 | 10.84 | 10.66 | 10.80 | 416,142 | +0.11(+1.00%) |
Oct 10, 2006 | 10.65 | 10.72 | 10.56 | 10.69 | 250,281 | +0.04(+0.36%) |
Oct 09, 2006 | 10.50 | 10.70 | 10.47 | 10.65 | 289,512 | +0.09(+0.90%) |
Oct 06, 2006 | 10.48 | 10.62 | 10.43 | 10.56 | 311,610 | +0.04(+0.38%) |
Oct 05, 2006 | 10.34 | 10.55 | 10.30 | 10.52 | 326,259 | +0.14(+1.40%) |
Oct 04, 2006 | 10.07 | 10.40 | 10.05 | 10.37 | 431,537 | +0.29(+2.92%) |
Oct 03, 2006 | 10.08 | 10.22 | 9.946 | 10.08 | 777,412 | -0.03(-0.32%) |