Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 12.13 | 12.32 | 11.73 | 11.86 | 135,729 | -0.23(-1.90%) |
Dec 28, 2006 | 11.71 | 12.18 | 11.71 | 12.09 | 71,590 | +0.29(+2.46%) |
Dec 27, 2006 | 11.78 | 11.84 | 11.72 | 11.80 | 31,832 | +0.02(+0.17%) |
Dec 26, 2006 | 11.65 | 11.78 | 11.61 | 11.78 | 91,398 | +0.18(+1.55%) |
Dec 22, 2006 | 11.52 | 11.66 | 11.42 | 11.60 | 72,776 | +0.10(+0.87%) |
Dec 21, 2006 | 11.36 | 11.58 | 11.20 | 11.50 | 117,309 | +0.12(+1.05%) |
Dec 20, 2006 | 11.35 | 11.45 | 11.31 | 11.38 | 92,471 | +0.07(+0.62%) |
Dec 19, 2006 | 11.18 | 11.40 | 11.05 | 11.31 | 186,483 | +0.08(+0.71%) |
Dec 18, 2006 | 11.43 | 11.60 | 11.08 | 11.23 | 102,019 | -0.36(-3.11%) |
Dec 15, 2006 | 11.32 | 11.68 | 11.28 | 11.59 | 161,845 | +0.39(+3.48%) |
Dec 14, 2006 | 11.26 | 11.35 | 11.06 | 11.20 | 149,332 | +0.02(+0.18%) |
Dec 13, 2006 | 11.20 | 11.39 | 11.12 | 11.18 | 81,742 | +0.00(+0.00%) |
Dec 12, 2006 | 11.24 | 11.32 | 11.10 | 11.18 | 120,677 | -0.08(-0.71%) |
Dec 11, 2006 | 11.40 | 11.45 | 11.21 | 11.26 | 115,578 | -0.07(-0.62%) |
Dec 08, 2006 | 11.27 | 11.63 | 11.27 | 11.33 | 122,140 | +0.08(+0.71%) |
Dec 07, 2006 | 11.67 | 12.25 | 11.02 | 11.25 | 485,665 | -0.39(-3.35%) |
Dec 06, 2006 | 11.60 | 11.76 | 11.36 | 11.64 | 82,215 | +0.03(+0.26%) |
Dec 05, 2006 | 11.30 | 11.64 | 11.30 | 11.61 | 93,490 | +0.40(+3.57%) |
Dec 04, 2006 | 11.38 | 11.54 | 11.16 | 11.21 | 100,306 | -0.09(-0.80%) |
Dec 01, 2006 | 11.32 | 11.86 | 11.15 | 11.30 | 81,770 | -0.01(-0.09%) |
Nov 30, 2006 | 11.19 | 11.43 | 11.16 | 11.31 | 62,200 | +0.08(+0.71%) |
Nov 29, 2006 | 11.34 | 11.42 | 11.16 | 11.23 | 58,161 | -0.10(-0.88%) |
Nov 28, 2006 | 11.13 | 11.38 | 11.13 | 11.33 | 73,199 | +0.13(+1.16%) |
Nov 27, 2006 | 11.34 | 11.58 | 11.12 | 11.20 | 85,521 | -0.14(-1.23%) |
Nov 24, 2006 | 11.31 | 11.51 | 11.30 | 11.34 | 42,178 | -0.03(-0.26%) |
Nov 22, 2006 | 11.36 | 11.47 | 11.31 | 11.37 | 125,316 | -0.01(-0.09%) |
Nov 21, 2006 | 11.29 | 11.49 | 11.29 | 11.38 | 108,866 | -0.11(-0.96%) |
Nov 20, 2006 | 11.75 | 11.75 | 11.42 | 11.49 | 152,154 | -0.26(-2.21%) |
Nov 17, 2006 | 11.89 | 11.90 | 11.66 | 11.75 | 109,255 | -0.14(-1.18%) |
Nov 16, 2006 | 11.98 | 12.00 | 11.78 | 11.89 | 118,605 | +0.01(+0.08%) |
Nov 15, 2006 | 11.64 | 12.05 | 11.60 | 11.88 | 321,305 | +0.22(+1.89%) |
Nov 14, 2006 | 12.76 | 12.76 | 11.20 | 11.66 | 989,497 | -2.69(-18.75%) |
Nov 13, 2006 | 14.03 | 14.44 | 14.03 | 14.35 | 53,301 | +0.28(+1.99%) |
Nov 10, 2006 | 14.22 | 14.34 | 13.84 | 14.07 | 164,982 | -0.18(-1.26%) |
Nov 09, 2006 | 14.51 | 14.65 | 14.18 | 14.25 | 76,311 | -0.23(-1.59%) |
Nov 08, 2006 | 14.26 | 14.61 | 14.26 | 14.48 | 62,090 | +0.12(+0.84%) |
Nov 07, 2006 | 14.30 | 14.88 | 14.21 | 14.36 | 89,846 | +0.09(+0.63%) |
Nov 06, 2006 | 14.72 | 14.96 | 14.21 | 14.27 | 165,049 | -0.33(-2.26%) |
Nov 03, 2006 | 14.68 | 14.81 | 14.49 | 14.60 | 105,146 | -0.12(-0.82%) |
Nov 02, 2006 | 14.97 | 15.18 | 14.68 | 14.72 | 97,702 | -0.36(-2.39%) |
Nov 01, 2006 | 15.01 | 15.28 | 14.89 | 15.08 | 165,351 | +0.14(+0.94%) |
Oct 31, 2006 | 15.63 | 15.74 | 14.87 | 14.94 | 122,047 | -0.71(-4.54%) |
Oct 30, 2006 | 15.57 | 15.94 | 15.37 | 15.65 | 69,686 | +0.10(+0.64%) |
Oct 27, 2006 | 16.01 | 16.21 | 15.55 | 15.55 | 34,689 | -0.45(-2.81%) |
Oct 26, 2006 | 15.86 | 16.16 | 15.55 | 16.00 | 63,101 | +0.14(+0.88%) |
Oct 25, 2006 | 15.65 | 16.00 | 15.54 | 15.86 | 47,846 | +0.36(+2.32%) |
Oct 24, 2006 | 15.92 | 16.00 | 15.50 | 15.50 | 92,683 | -0.50(-3.12%) |
Oct 23, 2006 | 16.20 | 16.37 | 15.94 | 16.00 | 119,535 | -0.25(-1.54%) |
Oct 20, 2006 | 16.53 | 16.53 | 16.05 | 16.25 | 47,757 | -0.18(-1.10%) |
Oct 19, 2006 | 16.56 | 16.75 | 16.35 | 16.43 | 43,686 | -0.22(-1.32%) |
Oct 18, 2006 | 16.72 | 16.97 | 16.39 | 16.65 | 42,189 | -0.05(-0.30%) |
Oct 17, 2006 | 16.65 | 16.84 | 16.57 | 16.70 | 36,959 | +0.01(+0.06%) |
Oct 16, 2006 | 16.72 | 16.92 | 16.55 | 16.69 | 72,355 | +0.04(+0.24%) |
Oct 13, 2006 | 16.84 | 16.95 | 16.47 | 16.65 | 65,117 | -0.10(-0.60%) |
Oct 12, 2006 | 16.78 | 17.00 | 16.24 | 16.75 | 89,212 | +0.12(+0.72%) |
Oct 11, 2006 | 16.75 | 16.77 | 16.11 | 16.63 | 37,636 | -0.24(-1.42%) |
Oct 10, 2006 | 16.86 | 17.31 | 16.77 | 16.87 | 35,591 | +0.10(+0.60%) |
Oct 09, 2006 | 16.85 | 16.94 | 16.57 | 16.77 | 37,300 | -0.06(-0.36%) |
Oct 06, 2006 | 16.89 | 17.12 | 16.69 | 16.83 | 37,830 | -0.17(-1.00%) |
Oct 05, 2006 | 16.79 | 17.49 | 16.77 | 17.00 | 111,636 | +0.15(+0.89%) |
Oct 04, 2006 | 16.77 | 16.90 | 16.30 | 16.85 | 84,228 | +0.06(+0.36%) |
Oct 03, 2006 | 16.10 | 16.95 | 16.10 | 16.79 | 109,172 | +0.69(+4.29%) |