Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 12.36 | 12.41 | 12.18 | 12.21 | 223,147 | -0.18(-1.49%) |
Dec 28, 2006 | 12.33 | 12.48 | 12.26 | 12.40 | 243,979 | +0.06(+0.53%) |
Dec 27, 2006 | 11.98 | 12.37 | 11.98 | 12.33 | 214,333 | +0.36(+3.00%) |
Dec 26, 2006 | 11.87 | 11.98 | 11.77 | 11.97 | 193,501 | +0.06(+0.55%) |
Dec 22, 2006 | 11.69 | 11.93 | 11.68 | 11.91 | 126,597 | +0.26(+2.23%) |
Dec 21, 2006 | 11.84 | 11.97 | 11.63 | 11.65 | 266,815 | -0.17(-1.44%) |
Dec 20, 2006 | 11.82 | 11.98 | 11.81 | 11.82 | 129,000 | +0.06(+0.55%) |
Dec 19, 2006 | 11.68 | 11.86 | 11.59 | 11.75 | 166,459 | +0.02(+0.17%) |
Dec 18, 2006 | 11.85 | 11.88 | 11.71 | 11.73 | 217,137 | -0.14(-1.18%) |
Dec 15, 2006 | 11.71 | 11.88 | 11.71 | 11.87 | 250,590 | +0.17(+1.45%) |
Dec 14, 2006 | 11.73 | 11.81 | 11.68 | 11.70 | 284,242 | -0.02(-0.17%) |
Dec 13, 2006 | 11.51 | 11.73 | 11.43 | 11.72 | 380,592 | +0.32(+2.85%) |
Dec 12, 2006 | 11.49 | 11.51 | 11.34 | 11.40 | 255,798 | -0.04(-0.31%) |
Dec 11, 2006 | 11.34 | 11.56 | 11.34 | 11.43 | 236,768 | +0.05(+0.48%) |
Dec 08, 2006 | 11.31 | 11.45 | 11.28 | 11.38 | 165,457 | +0.03(+0.22%) |
Dec 07, 2006 | 11.45 | 11.54 | 11.35 | 11.35 | 140,819 | -0.07(-0.66%) |
Dec 06, 2006 | 11.50 | 11.51 | 11.40 | 11.43 | 175,873 | -0.12(-1.04%) |
Dec 05, 2006 | 11.59 | 11.68 | 11.52 | 11.55 | 174,271 | +0.01(+0.09%) |
Dec 04, 2006 | 11.42 | 11.66 | 11.40 | 11.54 | 198,709 | +0.17(+1.54%) |
Dec 01, 2006 | 11.36 | 11.45 | 11.08 | 11.36 | 336,123 | -0.02(-0.22%) |
Nov 30, 2006 | 11.43 | 11.52 | 11.34 | 11.39 | 209,726 | -0.02(-0.18%) |
Nov 29, 2006 | 11.61 | 11.66 | 11.27 | 11.41 | 312,085 | -0.24(-2.06%) |
Nov 28, 2006 | 11.51 | 11.67 | 11.39 | 11.65 | 519,007 | +0.18(+1.57%) |
Nov 27, 2006 | 11.47 | 11.60 | 11.34 | 11.47 | 346,138 | -0.06(-0.52%) |
Nov 24, 2006 | 11.41 | 11.57 | 11.40 | 11.53 | 51,680 | +0.09(+0.79%) |
Nov 22, 2006 | 11.46 | 11.56 | 11.35 | 11.44 | 84,331 | -0.01(-0.13%) |
Nov 21, 2006 | 11.51 | 11.53 | 11.25 | 11.45 | 180,480 | -0.04(-0.30%) |
Nov 20, 2006 | 11.48 | 11.63 | 11.41 | 11.49 | 166,859 | -0.04(-0.39%) |
Nov 17, 2006 | 11.26 | 11.55 | 11.26 | 11.53 | 226,953 | +0.27(+2.44%) |
Nov 16, 2006 | 11.45 | 11.47 | 11.24 | 11.26 | 497,374 | -0.20(-1.79%) |
Nov 15, 2006 | 11.48 | 11.63 | 11.35 | 11.46 | 475,740 | -0.04(-0.35%) |
Nov 14, 2006 | 11.18 | 11.51 | 11.14 | 11.50 | 569,887 | +0.41(+3.69%) |
Nov 13, 2006 | 10.98 | 11.20 | 10.98 | 11.09 | 346,939 | +0.11(+1.05%) |
Nov 10, 2006 | 10.93 | 11.09 | 10.93 | 10.98 | 319,096 | +0.03(+0.23%) |
Nov 09, 2006 | 11.18 | 11.18 | 10.86 | 10.95 | 290,652 | -0.22(-1.97%) |
Nov 08, 2006 | 11.16 | 11.34 | 11.16 | 11.17 | 348,742 | -0.06(-0.53%) |
Nov 07, 2006 | 11.48 | 11.58 | 11.19 | 11.23 | 154,640 | -0.24(-2.13%) |
Nov 06, 2006 | 11.30 | 11.51 | 11.28 | 11.48 | 204,117 | +0.24(+2.13%) |
Nov 03, 2006 | 11.16 | 11.27 | 11.00 | 11.24 | 251,190 | +0.11(+1.03%) |
Nov 02, 2006 | 11.00 | 11.23 | 10.96 | 11.12 | 152,837 | +0.02(+0.18%) |
Nov 01, 2006 | 11.46 | 11.48 | 11.08 | 11.10 | 648,208 | -0.36(-3.18%) |
Oct 31, 2006 | 11.48 | 11.50 | 11.36 | 11.47 | 186,890 | -0.04(-0.35%) |
Oct 30, 2006 | 11.33 | 11.84 | 11.31 | 11.51 | 308,279 | +0.11(+0.96%) |
Oct 27, 2006 | 11.42 | 11.60 | 11.38 | 11.40 | 138,215 | -0.08(-0.70%) |
Oct 26, 2006 | 11.48 | 11.59 | 11.43 | 11.48 | 230,959 | +0.02(+0.17%) |
Oct 25, 2006 | 11.32 | 11.53 | 11.32 | 11.46 | 256,799 | +0.12(+1.10%) |
Oct 24, 2006 | 11.32 | 11.36 | 11.27 | 11.33 | 194,903 | -0.03(-0.26%) |
Oct 23, 2006 | 11.28 | 11.53 | 11.19 | 11.36 | 239,973 | +0.03(+0.26%) |
Oct 20, 2006 | 11.53 | 11.53 | 11.29 | 11.33 | 209,125 | -0.14(-1.26%) |
Oct 19, 2006 | 11.38 | 11.55 | 11.29 | 11.48 | 321,099 | +0.06(+0.52%) |
Oct 18, 2006 | 11.58 | 11.64 | 11.33 | 11.42 | 353,750 | -0.09(-0.82%) |
Oct 17, 2006 | 11.33 | 11.51 | 11.26 | 11.51 | 247,184 | +0.09(+0.83%) |
Oct 16, 2006 | 11.14 | 11.43 | 11.11 | 11.42 | 292,054 | +0.28(+2.51%) |
Oct 13, 2006 | 10.96 | 11.14 | 10.92 | 11.14 | 327,710 | +0.14(+1.32%) |
Oct 12, 2006 | 11.03 | 11.10 | 10.99 | 10.99 | 542,043 | -0.09(-0.86%) |
Oct 11, 2006 | 11.31 | 11.31 | 10.98 | 11.09 | 221,344 | -0.22(-1.99%) |
Oct 10, 2006 | 11.29 | 11.32 | 11.20 | 11.31 | 188,693 | +0.03(+0.27%) |
Oct 09, 2006 | 11.23 | 11.28 | 11.13 | 11.28 | 143,623 | +0.08(+0.71%) |
Oct 06, 2006 | 11.16 | 11.23 | 11.12 | 11.20 | 270,420 | +0.01(+0.04%) |
Oct 05, 2006 | 11.19 | 11.25 | 11.14 | 11.20 | 213,332 | +0.03(+0.27%) |
Oct 04, 2006 | 10.90 | 11.17 | 10.90 | 11.17 | 315,290 | +0.27(+2.47%) |
Oct 03, 2006 | 10.77 | 11.01 | 10.75 | 10.90 | 252,392 | +0.13(+1.25%) |