Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 12.88 | 12.89 | 12.59 | 12.67 | 134,118 | -0.20(-1.55%) |
Dec 28, 2006 | 12.95 | 13.10 | 12.79 | 12.87 | 152,132 | -0.06(-0.49%) |
Dec 27, 2006 | 13.04 | 13.08 | 12.74 | 12.94 | 113,861 | -0.09(-0.68%) |
Dec 26, 2006 | 12.72 | 13.04 | 12.72 | 13.02 | 82,682 | +0.27(+2.13%) |
Dec 22, 2006 | 12.51 | 12.77 | 12.48 | 12.75 | 75,630 | +0.26(+2.05%) |
Dec 21, 2006 | 12.37 | 12.75 | 12.34 | 12.50 | 158,085 | +0.12(+0.97%) |
Dec 20, 2006 | 12.79 | 12.83 | 12.30 | 12.38 | 172,877 | -0.37(-2.89%) |
Dec 19, 2006 | 12.47 | 12.78 | 12.38 | 12.74 | 93,431 | +0.24(+1.92%) |
Dec 18, 2006 | 12.96 | 13.02 | 12.44 | 12.50 | 181,750 | -0.46(-3.52%) |
Dec 15, 2006 | 12.90 | 12.96 | 12.83 | 12.96 | 356,670 | +0.07(+0.56%) |
Dec 14, 2006 | 13.02 | 13.17 | 12.88 | 12.89 | 71,913 | -0.09(-0.68%) |
Dec 13, 2006 | 12.98 | 13.10 | 12.83 | 12.98 | 103,617 | -0.13(-0.98%) |
Dec 12, 2006 | 13.04 | 13.11 | 12.94 | 13.10 | 76,978 | +0.04(+0.31%) |
Dec 11, 2006 | 13.17 | 13.17 | 12.93 | 13.06 | 62,966 | -0.15(-1.15%) |
Dec 08, 2006 | 13.28 | 13.32 | 13.10 | 13.22 | 71,832 | -0.07(-0.54%) |
Dec 07, 2006 | 13.34 | 13.40 | 13.28 | 13.29 | 79,265 | -0.06(-0.48%) |
Dec 06, 2006 | 13.27 | 13.43 | 13.27 | 13.35 | 134,495 | +0.01(+0.06%) |
Dec 05, 2006 | 13.32 | 13.40 | 13.32 | 13.34 | 90,562 | +0.08(+0.60%) |
Dec 04, 2006 | 12.93 | 13.31 | 12.93 | 13.26 | 183,287 | +0.33(+2.54%) |
Dec 01, 2006 | 12.80 | 12.97 | 12.80 | 12.94 | 279,773 | +0.17(+1.35%) |
Nov 30, 2006 | 12.92 | 13.00 | 12.74 | 12.76 | 251,375 | -0.20(-1.58%) |
Nov 29, 2006 | 12.91 | 13.00 | 12.85 | 12.97 | 129,831 | +0.10(+0.75%) |
Nov 28, 2006 | 12.66 | 13.00 | 12.66 | 12.87 | 126,243 | +0.07(+0.56%) |
Nov 27, 2006 | 12.79 | 12.86 | 12.72 | 12.80 | 174,908 | -0.06(-0.50%) |
Nov 24, 2006 | 12.81 | 12.96 | 12.72 | 12.86 | 29,072 | -0.02(-0.19%) |
Nov 22, 2006 | 13.03 | 13.04 | 12.89 | 12.89 | 48,967 | -0.10(-0.74%) |
Nov 21, 2006 | 12.94 | 13.08 | 12.73 | 12.98 | 102,306 | -0.15(-1.16%) |
Nov 20, 2006 | 12.94 | 13.18 | 12.78 | 13.14 | 106,167 | +0.16(+1.23%) |
Nov 17, 2006 | 13.18 | 13.18 | 12.91 | 12.98 | 209,186 | -0.20(-1.52%) |
Nov 16, 2006 | 13.14 | 13.20 | 12.96 | 13.18 | 229,293 | +0.03(+0.24%) |
Nov 15, 2006 | 13.10 | 13.16 | 13.01 | 13.14 | 229,398 | -0.02(-0.18%) |
Nov 14, 2006 | 12.88 | 13.18 | 12.80 | 13.17 | 277,156 | +0.34(+2.62%) |
Nov 13, 2006 | 12.82 | 12.90 | 12.80 | 12.83 | 130,627 | -0.06(-0.43%) |
Nov 10, 2006 | 12.65 | 12.90 | 12.64 | 12.89 | 117,268 | +0.24(+1.90%) |
Nov 09, 2006 | 12.58 | 12.72 | 12.58 | 12.65 | 515,488 | +0.05(+0.38%) |
Nov 08, 2006 | 12.32 | 12.64 | 12.32 | 12.60 | 108,050 | +0.22(+1.81%) |
Nov 07, 2006 | 12.49 | 12.61 | 12.31 | 12.38 | 69,637 | -0.07(-0.58%) |
Nov 06, 2006 | 12.16 | 12.47 | 12.16 | 12.45 | 226,643 | +0.34(+2.84%) |
Nov 03, 2006 | 12.20 | 12.24 | 11.92 | 12.10 | 382,006 | -0.10(-0.79%) |
Nov 02, 2006 | 12.42 | 12.51 | 12.11 | 12.20 | 388,700 | -0.33(-2.62%) |
Nov 01, 2006 | 12.64 | 12.64 | 12.50 | 12.53 | 275,920 | -0.12(-0.95%) |
Oct 31, 2006 | 12.76 | 12.79 | 12.55 | 12.65 | 751,275 | -0.14(-1.13%) |
Oct 30, 2006 | 12.65 | 12.79 | 12.50 | 12.79 | 501,887 | +0.09(+0.69%) |
Oct 27, 2006 | 12.59 | 12.96 | 12.50 | 12.70 | 721,451 | -0.06(-0.50%) |
Oct 26, 2006 | 12.90 | 12.92 | 12.54 | 12.77 | 285,807 | -0.10(-0.75%) |
Oct 25, 2006 | 12.92 | 12.94 | 12.78 | 12.86 | 163,946 | -0.10(-0.80%) |
Oct 24, 2006 | 12.65 | 13.00 | 12.54 | 12.97 | 462,393 | +0.31(+2.47%) |
Oct 23, 2006 | 12.32 | 12.77 | 12.28 | 12.66 | 264,170 | +0.26(+2.06%) |
Oct 20, 2006 | 11.87 | 12.40 | 11.74 | 12.40 | 342,563 | +0.54(+4.59%) |
Oct 19, 2006 | 11.60 | 11.87 | 11.60 | 11.86 | 201,306 | +0.22(+1.86%) |
Oct 18, 2006 | 11.78 | 11.78 | 11.60 | 11.64 | 166,085 | -0.10(-0.89%) |
Oct 17, 2006 | 11.83 | 11.83 | 11.63 | 11.74 | 240,873 | -0.09(-0.74%) |
Oct 16, 2006 | 11.61 | 11.88 | 11.53 | 11.83 | 146,578 | +0.22(+1.93%) |
Oct 13, 2006 | 11.49 | 11.68 | 11.43 | 11.61 | 81,188 | +0.16(+1.40%) |
Oct 12, 2006 | 11.18 | 11.49 | 11.18 | 11.45 | 141,227 | +0.29(+2.58%) |
Oct 11, 2006 | 11.13 | 11.20 | 11.03 | 11.16 | 84,932 | +0.02(+0.22%) |
Oct 10, 2006 | 11.09 | 11.20 | 10.97 | 11.14 | 48,196 | +0.03(+0.29%) |
Oct 09, 2006 | 10.97 | 11.14 | 10.93 | 11.10 | 69,281 | +0.10(+0.95%) |
Oct 06, 2006 | 10.84 | 11.12 | 10.84 | 11.00 | 79,432 | +0.10(+0.95%) |
Oct 05, 2006 | 10.63 | 11.04 | 10.63 | 10.90 | 82,166 | +0.23(+2.18%) |
Oct 04, 2006 | 10.44 | 10.70 | 10.26 | 10.66 | 133,017 | +0.23(+2.22%) |
Oct 03, 2006 | 10.64 | 10.64 | 10.13 | 10.43 | 239,756 | -0.26(-2.40%) |