Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 10.72 | 10.88 | 10.55 | 10.68 | 56,181 | -0.11(-1.04%) |
Dec 28, 2006 | 10.90 | 10.90 | 10.67 | 10.79 | 39,072 | -0.07(-0.67%) |
Dec 27, 2006 | 10.67 | 10.92 | 10.67 | 10.87 | 43,403 | +0.20(+1.90%) |
Dec 26, 2006 | 10.35 | 10.67 | 10.35 | 10.67 | 23,103 | +0.26(+2.49%) |
Dec 22, 2006 | 10.42 | 10.42 | 10.35 | 10.41 | 6,661 | +0.02(+0.21%) |
Dec 21, 2006 | 10.42 | 10.48 | 10.26 | 10.39 | 20,601 | -0.04(-0.37%) |
Dec 20, 2006 | 10.40 | 10.47 | 10.32 | 10.42 | 25,605 | +0.02(+0.17%) |
Dec 19, 2006 | 10.37 | 10.44 | 10.36 | 10.41 | 19,622 | +0.03(+0.29%) |
Dec 18, 2006 | 10.91 | 10.91 | 10.37 | 10.38 | 34,634 | -0.40(-3.68%) |
Dec 15, 2006 | 10.42 | 10.91 | 10.35 | 10.77 | 149,591 | +0.32(+3.10%) |
Dec 14, 2006 | 10.49 | 10.61 | 10.42 | 10.45 | 30,720 | +0.07(+0.66%) |
Dec 13, 2006 | 10.45 | 10.58 | 10.35 | 10.38 | 25,660 | -0.05(-0.50%) |
Dec 12, 2006 | 10.49 | 10.59 | 10.41 | 10.43 | 17,798 | -0.02(-0.16%) |
Dec 11, 2006 | 10.38 | 10.45 | 10.38 | 10.45 | 13,728 | +0.08(+0.79%) |
Dec 08, 2006 | 10.36 | 10.38 | 10.27 | 10.37 | 15,906 | +0.05(+0.46%) |
Dec 07, 2006 | 10.44 | 10.44 | 10.31 | 10.32 | 21,041 | -0.05(-0.46%) |
Dec 06, 2006 | 10.36 | 10.51 | 10.35 | 10.37 | 43,085 | -0.01(-0.08%) |
Dec 05, 2006 | 10.61 | 10.61 | 10.34 | 10.38 | 34,430 | -0.19(-1.76%) |
Dec 04, 2006 | 10.23 | 10.57 | 10.21 | 10.56 | 56,130 | +0.38(+3.68%) |
Dec 01, 2006 | 10.36 | 10.40 | 10.09 | 10.19 | 90,977 | -0.40(-3.75%) |
Nov 30, 2006 | 10.88 | 10.89 | 10.56 | 10.58 | 253,663 | -0.25(-2.35%) |
Nov 29, 2006 | 10.77 | 10.92 | 10.74 | 10.84 | 48,891 | +0.11(+1.05%) |
Nov 28, 2006 | 10.78 | 10.78 | 10.59 | 10.73 | 42,434 | +0.03(+0.24%) |
Nov 27, 2006 | 11.04 | 11.08 | 10.66 | 10.70 | 77,562 | -0.38(-3.46%) |
Nov 24, 2006 | 11.02 | 11.11 | 11.02 | 11.08 | 8,419 | -0.03(-0.31%) |
Nov 22, 2006 | 11.33 | 11.33 | 11.12 | 11.12 | 43,440 | -0.21(-1.87%) |
Nov 21, 2006 | 11.46 | 11.50 | 11.30 | 11.33 | 20,974 | -0.10(-0.91%) |
Nov 20, 2006 | 11.49 | 11.50 | 11.42 | 11.43 | 31,209 | -0.05(-0.41%) |
Nov 17, 2006 | 11.42 | 11.49 | 11.33 | 11.48 | 38,081 | +0.06(+0.49%) |
Nov 16, 2006 | 11.21 | 11.42 | 11.18 | 11.42 | 35,406 | +0.21(+1.88%) |
Nov 15, 2006 | 11.05 | 11.22 | 11.05 | 11.21 | 43,755 | +0.15(+1.32%) |
Nov 14, 2006 | 11.04 | 11.07 | 10.81 | 11.07 | 84,411 | +0.06(+0.55%) |
Nov 13, 2006 | 10.90 | 11.03 | 10.85 | 11.01 | 59,991 | +0.05(+0.47%) |
Nov 10, 2006 | 10.79 | 10.95 | 10.69 | 10.95 | 20,397 | +0.12(+1.07%) |
Nov 09, 2006 | 11.04 | 11.04 | 10.74 | 10.84 | 23,212 | -0.20(-1.84%) |
Nov 08, 2006 | 10.71 | 11.06 | 10.70 | 11.04 | 20,888 | +0.31(+2.85%) |
Nov 07, 2006 | 10.67 | 10.89 | 10.67 | 10.73 | 29,832 | -0.03(-0.28%) |
Nov 06, 2006 | 10.64 | 10.81 | 10.57 | 10.76 | 29,941 | +0.19(+1.84%) |
Nov 03, 2006 | 10.54 | 10.58 | 10.42 | 10.57 | 20,935 | +0.11(+1.03%) |
Nov 02, 2006 | 10.61 | 10.61 | 10.41 | 10.46 | 46,964 | -0.16(-1.46%) |
Nov 01, 2006 | 10.86 | 10.99 | 10.57 | 10.62 | 65,725 | -0.35(-3.15%) |
Oct 31, 2006 | 11.05 | 11.05 | 10.83 | 10.96 | 56,858 | -0.03(-0.27%) |
Oct 30, 2006 | 10.92 | 11.01 | 10.80 | 10.99 | 39,658 | +0.00(+0.00%) |
Oct 27, 2006 | 11.00 | 11.05 | 10.95 | 10.99 | 114,301 | -0.08(-0.74%) |
Oct 26, 2006 | 11.25 | 11.39 | 11.04 | 11.08 | 110,443 | -0.19(-1.65%) |
Oct 25, 2006 | 11.30 | 11.31 | 11.11 | 11.26 | 7,957 | +0.08(+0.73%) |
Oct 24, 2006 | 11.15 | 11.18 | 11.09 | 11.18 | 15,950 | +0.03(+0.31%) |
Oct 23, 2006 | 11.02 | 11.17 | 10.95 | 11.14 | 20,847 | +0.04(+0.35%) |
Oct 20, 2006 | 11.46 | 11.46 | 11.04 | 11.11 | 46,552 | -0.23(-2.02%) |
Oct 19, 2006 | 11.18 | 11.41 | 11.18 | 11.33 | 41,508 | +0.09(+0.77%) |
Oct 18, 2006 | 11.43 | 11.43 | 11.21 | 11.25 | 24,612 | -0.18(-1.58%) |
Oct 17, 2006 | 11.37 | 11.43 | 11.22 | 11.43 | 17,359 | -0.06(-0.49%) |
Oct 16, 2006 | 11.32 | 11.50 | 11.22 | 11.48 | 20,722 | +0.21(+1.87%) |
Oct 13, 2006 | 11.21 | 11.33 | 11.11 | 11.27 | 33,291 | +0.07(+0.62%) |
Oct 12, 2006 | 11.01 | 11.20 | 11.01 | 11.20 | 34,617 | +0.29(+2.65%) |
Oct 11, 2006 | 11.04 | 11.08 | 10.86 | 10.92 | 37,010 | -0.27(-2.43%) |
Oct 10, 2006 | 11.21 | 11.21 | 10.98 | 11.19 | 19,465 | +0.03(+0.31%) |
Oct 09, 2006 | 11.05 | 11.16 | 10.95 | 11.15 | 6,654 | +0.05(+0.43%) |
Oct 06, 2006 | 11.09 | 11.17 | 11.08 | 11.11 | 17,417 | -0.06(-0.58%) |
Oct 05, 2006 | 10.98 | 11.17 | 10.91 | 11.17 | 39,918 | +0.12(+1.05%) |
Oct 04, 2006 | 10.80 | 11.06 | 10.80 | 11.05 | 42,202 | +0.23(+2.11%) |
Oct 03, 2006 | 10.78 | 10.87 | 10.76 | 10.83 | 18,190 | +0.02(+0.16%) |