Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 11.69 | 11.70 | 11.40 | 11.40 | 18,587 | -0.13(-1.13%) |
Dec 28, 2006 | 11.48 | 11.66 | 11.40 | 11.53 | 35,240 | +0.03(+0.26%) |
Dec 27, 2006 | 11.36 | 11.55 | 11.27 | 11.50 | 28,978 | +0.14(+1.23%) |
Dec 26, 2006 | 11.06 | 11.36 | 11.04 | 11.36 | 30,100 | +0.42(+3.84%) |
Dec 22, 2006 | 11.15 | 11.15 | 10.94 | 10.94 | 22,336 | +0.06(+0.55%) |
Dec 21, 2006 | 11.27 | 11.28 | 10.88 | 10.88 | 47,961 | -0.43(-3.80%) |
Dec 20, 2006 | 11.33 | 11.41 | 11.24 | 11.31 | 4,408 | +0.17(+1.53%) |
Dec 19, 2006 | 11.15 | 11.25 | 11.14 | 11.14 | 23,075 | -0.01(-0.09%) |
Dec 18, 2006 | 11.20 | 11.27 | 11.07 | 11.15 | 25,739 | -0.05(-0.45%) |
Dec 15, 2006 | 11.06 | 11.36 | 11.04 | 11.20 | 47,410 | +0.11(+0.99%) |
Dec 14, 2006 | 11.05 | 11.19 | 10.99 | 11.09 | 49,230 | -0.04(-0.36%) |
Dec 13, 2006 | 11.52 | 11.56 | 11.13 | 11.13 | 26,600 | -0.25(-2.20%) |
Dec 12, 2006 | 11.59 | 11.70 | 11.35 | 11.38 | 16,600 | -0.12(-1.04%) |
Dec 11, 2006 | 11.56 | 11.56 | 11.42 | 11.50 | 23,091 | -0.09(-0.78%) |
Dec 08, 2006 | 11.22 | 11.60 | 11.20 | 11.59 | 36,644 | +0.38(+3.39%) |
Dec 07, 2006 | 11.50 | 11.53 | 11.20 | 11.21 | 31,784 | -0.35(-3.03%) |
Dec 06, 2006 | 11.64 | 11.69 | 11.45 | 11.56 | 25,381 | -0.13(-1.11%) |
Dec 05, 2006 | 11.87 | 11.89 | 11.68 | 11.69 | 53,556 | -0.21(-1.76%) |
Dec 04, 2006 | 12.00 | 12.00 | 11.65 | 11.90 | 45,880 | -0.10(-0.83%) |
Dec 01, 2006 | 12.20 | 12.25 | 11.95 | 12.00 | 26,198 | -0.20(-1.64%) |
Nov 30, 2006 | 12.29 | 12.29 | 12.15 | 12.20 | 10,100 | -0.06(-0.49%) |
Nov 29, 2006 | 12.45 | 12.48 | 12.26 | 12.26 | 6,445 | -0.12(-0.97%) |
Nov 28, 2006 | 12.58 | 12.62 | 12.28 | 12.38 | 10,151 | -0.21(-1.67%) |
Nov 27, 2006 | 12.48 | 12.66 | 12.48 | 12.59 | 21,676 | +0.09(+0.72%) |
Nov 24, 2006 | 12.15 | 12.50 | 12.15 | 12.50 | 5,482 | +0.40(+3.31%) |
Nov 22, 2006 | 12.00 | 12.24 | 12.00 | 12.10 | 8,410 | +0.10(+0.83%) |
Nov 21, 2006 | 12.36 | 12.52 | 11.95 | 12.00 | 71,103 | -0.40(-3.23%) |
Nov 20, 2006 | 12.68 | 12.69 | 12.36 | 12.40 | 15,889 | -0.32(-2.52%) |
Nov 17, 2006 | 12.77 | 12.77 | 12.66 | 12.72 | 3,650 | -0.11(-0.86%) |
Nov 16, 2006 | 12.77 | 12.83 | 12.69 | 12.83 | 18,635 | +0.04(+0.31%) |
Nov 15, 2006 | 12.64 | 12.93 | 12.64 | 12.79 | 47,971 | +0.15(+1.19%) |
Nov 14, 2006 | 12.67 | 12.72 | 12.55 | 12.64 | 18,532 | -0.06(-0.47%) |
Nov 13, 2006 | 12.64 | 12.70 | 12.57 | 12.70 | 12,108 | +0.20(+1.60%) |
Nov 10, 2006 | 12.12 | 12.65 | 12.12 | 12.50 | 32,300 | +0.51(+4.25%) |
Nov 09, 2006 | 12.55 | 12.55 | 11.99 | 11.99 | 39,489 | -0.42(-3.38%) |
Nov 08, 2006 | 12.54 | 12.56 | 12.30 | 12.41 | 13,193 | -0.12(-0.96%) |
Nov 07, 2006 | 12.61 | 12.73 | 12.50 | 12.53 | 11,279 | -0.05(-0.40%) |
Nov 06, 2006 | 12.67 | 12.80 | 12.46 | 12.58 | 11,440 | -0.22(-1.72%) |
Nov 03, 2006 | 12.76 | 12.81 | 12.70 | 12.80 | 27,755 | -0.15(-1.16%) |
Nov 02, 2006 | 12.75 | 13.00 | 12.75 | 12.95 | 99,562 | +0.15(+1.17%) |
Nov 01, 2006 | 12.72 | 12.80 | 12.46 | 12.80 | 35,948 | +0.31(+2.48%) |
Oct 31, 2006 | 12.41 | 12.84 | 12.32 | 12.49 | 29,876 | +0.05(+0.40%) |
Oct 30, 2006 | 12.22 | 12.59 | 12.22 | 12.44 | 24,852 | -0.13(-1.03%) |
Oct 27, 2006 | 12.92 | 12.92 | 12.57 | 12.57 | 23,293 | -0.33(-2.56%) |
Oct 26, 2006 | 12.35 | 12.90 | 12.08 | 12.90 | 50,814 | +0.60(+4.88%) |
Oct 25, 2006 | 12.96 | 12.96 | 11.99 | 12.30 | 180,136 | +0.32(+2.67%) |
Oct 24, 2006 | 12.06 | 12.16 | 11.87 | 11.98 | 17,394 | -0.09(-0.75%) |
Oct 23, 2006 | 12.09 | 12.23 | 12.07 | 12.07 | 31,964 | -0.02(-0.17%) |
Oct 20, 2006 | 12.16 | 12.29 | 11.91 | 12.09 | 35,160 | -0.19(-1.55%) |
Oct 19, 2006 | 12.16 | 12.35 | 12.03 | 12.28 | 26,761 | +0.12(+0.99%) |
Oct 18, 2006 | 12.20 | 12.24 | 12.05 | 12.16 | 30,256 | +0.01(+0.08%) |
Oct 17, 2006 | 12.41 | 12.41 | 11.81 | 12.15 | 29,427 | -0.34(-2.72%) |
Oct 16, 2006 | 12.08 | 12.79 | 12.08 | 12.49 | 63,464 | +0.43(+3.57%) |
Oct 13, 2006 | 12.00 | 12.07 | 11.77 | 12.06 | 34,539 | +0.10(+0.84%) |
Oct 12, 2006 | 12.12 | 12.12 | 11.93 | 11.96 | 14,880 | -0.17(-1.40%) |
Oct 11, 2006 | 11.94 | 12.17 | 11.92 | 12.13 | 21,869 | +0.01(+0.08%) |
Oct 10, 2006 | 12.20 | 12.20 | 11.90 | 12.12 | 29,638 | +0.04(+0.33%) |
Oct 09, 2006 | 12.10 | 12.10 | 11.97 | 12.08 | 36,351 | +0.08(+0.67%) |
Oct 06, 2006 | 11.89 | 12.12 | 11.89 | 12.00 | 29,127 | +0.05(+0.42%) |
Oct 05, 2006 | 12.05 | 12.05 | 11.90 | 11.95 | 33,951 | -0.02(-0.17%) |
Oct 04, 2006 | 11.73 | 12.04 | 11.73 | 11.97 | 75,863 | +0.30(+2.57%) |
Oct 03, 2006 | 12.05 | 12.19 | 11.50 | 11.67 | 86,853 | -0.22(-1.85%) |