Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 11.55 | 11.63 | 11.45 | 11.54 | 10,300 | -0.10(-0.86%) |
Dec 28, 2006 | 11.45 | 11.69 | 11.40 | 11.64 | 9,100 | +0.27(+2.37%) |
Dec 27, 2006 | 11.53 | 11.53 | 11.36 | 11.37 | 59,500 | -0.11(-0.96%) |
Dec 26, 2006 | 11.50 | 11.56 | 11.45 | 11.48 | 41,900 | -0.02(-0.17%) |
Dec 22, 2006 | 11.72 | 11.72 | 11.48 | 11.50 | 28,000 | -0.20(-1.71%) |
Dec 21, 2006 | 11.85 | 11.85 | 11.70 | 11.70 | 22,400 | -0.13(-1.10%) |
Dec 20, 2006 | 11.78 | 11.85 | 11.78 | 11.83 | 4,600 | +0.10(+0.85%) |
Dec 19, 2006 | 11.77 | 11.78 | 11.73 | 11.73 | 3,500 | -0.02(-0.17%) |
Dec 18, 2006 | 11.72 | 11.77 | 11.72 | 11.75 | 800 | +0.03(+0.26%) |
Dec 15, 2006 | 11.78 | 11.78 | 11.72 | 11.72 | 1,300 | +0.01(+0.09%) |
Dec 14, 2006 | 11.78 | 11.79 | 11.71 | 11.71 | 3,500 | -0.07(-0.59%) |
Dec 13, 2006 | 11.69 | 11.78 | 11.69 | 11.78 | 29,600 | +0.09(+0.77%) |
Dec 12, 2006 | 11.79 | 11.79 | 11.68 | 11.69 | 4,000 | -0.01(-0.09%) |
Dec 11, 2006 | 11.80 | 11.80 | 11.70 | 11.70 | 5,900 | -0.10(-0.85%) |
Dec 08, 2006 | 11.83 | 11.88 | 11.80 | 11.80 | 4,400 | -0.02(-0.17%) |
Dec 07, 2006 | 11.85 | 11.89 | 11.80 | 11.82 | 2,500 | -0.10(-0.84%) |
Dec 06, 2006 | 11.88 | 11.94 | 11.80 | 11.92 | 6,800 | +0.04(+0.34%) |
Dec 05, 2006 | 11.90 | 11.94 | 11.85 | 11.88 | 12,900 | +0.10(+0.85%) |
Dec 04, 2006 | 11.69 | 11.84 | 11.69 | 11.78 | 11,900 | +0.09(+0.77%) |
Dec 01, 2006 | 11.70 | 11.74 | 11.65 | 11.69 | 2,100 | +0.04(+0.34%) |
Nov 30, 2006 | 11.71 | 11.71 | 11.60 | 11.65 | 4,900 | -0.10(-0.85%) |
Nov 29, 2006 | 11.74 | 11.75 | 11.70 | 11.75 | 3,800 | +0.02(+0.17%) |
Nov 28, 2006 | 11.97 | 11.97 | 11.70 | 11.73 | 10,000 | -0.05(-0.42%) |
Nov 27, 2006 | 11.70 | 11.83 | 11.65 | 11.78 | 11,300 | +0.08(+0.68%) |
Nov 24, 2006 | 11.67 | 11.75 | 11.66 | 11.70 | 1,000 | +0.05(+0.43%) |
Nov 22, 2006 | 11.73 | 11.75 | 11.63 | 11.65 | 34,400 | +0.00(+0.00%) |
Nov 21, 2006 | 11.60 | 11.71 | 11.60 | 11.65 | 14,700 | +0.08(+0.69%) |
Nov 20, 2006 | 11.73 | 11.75 | 11.48 | 11.57 | 33,200 | -0.16(-1.36%) |
Nov 17, 2006 | 11.66 | 11.75 | 11.64 | 11.73 | 16,100 | +0.03(+0.26%) |
Nov 16, 2006 | 11.57 | 11.70 | 11.48 | 11.70 | 18,800 | +0.13(+1.12%) |
Nov 15, 2006 | 11.45 | 11.57 | 11.45 | 11.57 | 37,500 | +0.12(+1.05%) |
Nov 14, 2006 | 11.44 | 11.46 | 11.40 | 11.45 | 56,500 | +0.02(+0.17%) |
Nov 13, 2006 | 11.48 | 11.49 | 11.41 | 11.43 | 37,700 | -0.02(-0.17%) |
Nov 10, 2006 | 11.39 | 11.48 | 11.39 | 11.45 | 65,800 | +0.06(+0.53%) |
Nov 09, 2006 | 11.39 | 11.44 | 11.35 | 11.39 | 54,300 | +0.00(+0.00%) |
Nov 08, 2006 | 11.40 | 11.48 | 11.36 | 11.39 | 32,900 | -0.05(-0.44%) |
Nov 07, 2006 | 11.40 | 11.50 | 11.40 | 11.44 | 43,100 | +0.07(+0.62%) |
Nov 06, 2006 | 11.35 | 11.45 | 11.34 | 11.37 | 131,200 | -0.02(-0.18%) |
Nov 03, 2006 | 11.45 | 11.56 | 11.30 | 11.39 | 86,500 | -0.10(-0.87%) |
Nov 02, 2006 | 10.52 | 12.74 | 10.48 | 11.49 | 146,900 | +0.96(+9.14%) |
Nov 01, 2006 | 10.26 | 10.55 | 10.21 | 10.53 | 22,000 | +0.23(+2.21%) |
Oct 31, 2006 | 10.22 | 10.36 | 10.15 | 10.30 | 18,100 | +0.04(+0.39%) |
Oct 30, 2006 | 10.22 | 10.36 | 10.20 | 10.26 | 61,900 | +0.06(+0.59%) |
Oct 27, 2006 | 10.26 | 10.26 | 10.15 | 10.20 | 23,500 | -0.05(-0.49%) |
Oct 26, 2006 | 10.14 | 10.30 | 10.14 | 10.25 | 14,500 | +0.05(+0.49%) |
Oct 25, 2006 | 10.15 | 10.20 | 10.06 | 10.20 | 9,200 | +0.05(+0.49%) |
Oct 24, 2006 | 10.15 | 10.20 | 10.12 | 10.15 | 21,200 | +0.00(+0.00%) |
Oct 23, 2006 | 10.15 | 10.20 | 10.14 | 10.15 | 25,100 | -0.03(-0.29%) |
Oct 20, 2006 | 10.10 | 10.18 | 10.05 | 10.18 | 36,100 | +0.03(+0.30%) |
Oct 19, 2006 | 10.15 | 10.20 | 10.10 | 10.15 | 14,600 | -0.03(-0.29%) |
Oct 18, 2006 | 10.23 | 10.39 | 10.18 | 10.18 | 41,800 | +0.00(+0.00%) |
Oct 17, 2006 | 10.00 | 10.32 | 9.970 | 10.18 | 53,800 | +0.21(+2.11%) |
Oct 16, 2006 | 10.03 | 10.08 | 9.970 | 9.970 | 37,300 | -0.01(-0.10%) |
Oct 13, 2006 | 9.850 | 10.00 | 9.850 | 9.980 | 7,900 | +0.18(+1.84%) |
Oct 12, 2006 | 9.820 | 9.950 | 9.800 | 9.800 | 82,100 | -0.10(-1.01%) |
Oct 11, 2006 | 9.800 | 9.950 | 9.800 | 9.900 | 27,800 | +0.08(+0.81%) |
Oct 10, 2006 | 9.850 | 9.850 | 9.820 | 9.820 | 9,500 | +0.01(+0.10%) |
Oct 09, 2006 | 9.870 | 9.870 | 9.810 | 9.810 | 18,100 | -0.02(-0.20%) |
Oct 06, 2006 | 9.900 | 9.950 | 9.750 | 9.830 | 25,100 | -0.02(-0.20%) |
Oct 05, 2006 | 9.700 | 10.80 | 9.640 | 9.850 | 82,000 | +0.25(+2.60%) |
Oct 04, 2006 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) |
Oct 03, 2006 | 9.650 | 9.650 | 9.560 | 9.600 | 11,500 | +0.01(+0.10%) |