Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 14.09 | 14.48 | 13.66 | 13.72 | 368,375 | -0.34(-2.42%) |
Dec 28, 2006 | 13.04 | 14.08 | 13.04 | 14.06 | 418,788 | +1.01(+7.74%) |
Dec 27, 2006 | 13.05 | 13.07 | 12.89 | 13.05 | 86,982 | +0.10(+0.77%) |
Dec 26, 2006 | 13.01 | 13.11 | 12.92 | 12.95 | 101,906 | -0.07(-0.54%) |
Dec 22, 2006 | 12.94 | 13.23 | 12.90 | 13.02 | 105,463 | +0.03(+0.23%) |
Dec 21, 2006 | 13.43 | 13.43 | 12.77 | 12.99 | 193,069 | -0.36(-2.70%) |
Dec 20, 2006 | 13.30 | 13.60 | 13.27 | 13.35 | 190,516 | +0.11(+0.83%) |
Dec 19, 2006 | 13.00 | 13.38 | 12.90 | 13.24 | 479,835 | +0.21(+1.61%) |
Dec 18, 2006 | 13.16 | 13.25 | 12.88 | 13.03 | 120,899 | -0.17(-1.29%) |
Dec 15, 2006 | 13.40 | 13.44 | 12.79 | 13.20 | 474,241 | -0.16(-1.20%) |
Dec 14, 2006 | 12.47 | 13.47 | 12.47 | 13.36 | 560,997 | +0.90(+7.22%) |
Dec 13, 2006 | 11.99 | 12.83 | 11.35 | 12.46 | 1,338,802 | +0.36(+2.98%) |
Dec 12, 2006 | 12.25 | 12.35 | 12.04 | 12.10 | 213,878 | -0.20(-1.63%) |
Dec 11, 2006 | 12.71 | 13.06 | 12.24 | 12.30 | 407,782 | -0.19(-1.52%) |
Dec 08, 2006 | 13.17 | 13.25 | 12.45 | 12.49 | 137,343 | -0.76(-5.76%) |
Dec 07, 2006 | 12.34 | 13.70 | 12.29 | 13.25 | 377,405 | +0.89(+7.23%) |
Dec 06, 2006 | 12.63 | 12.63 | 12.06 | 12.36 | 220,531 | -0.32(-2.52%) |
Dec 05, 2006 | 13.44 | 13.46 | 12.66 | 12.68 | 229,543 | -0.64(-4.84%) |
Dec 04, 2006 | 14.06 | 14.19 | 13.31 | 13.32 | 246,333 | -0.77(-5.43%) |
Dec 01, 2006 | 15.06 | 15.29 | 13.97 | 14.09 | 228,910 | -0.87(-5.82%) |
Nov 30, 2006 | 15.40 | 15.49 | 14.95 | 14.96 | 183,700 | -0.46(-2.98%) |
Nov 29, 2006 | 15.00 | 15.85 | 14.61 | 15.42 | 394,364 | +0.49(+3.28%) |
Nov 28, 2006 | 13.86 | 15.09 | 13.44 | 14.93 | 304,129 | +0.98(+7.03%) |
Nov 27, 2006 | 13.81 | 14.50 | 13.47 | 13.95 | 303,275 | +0.06(+0.43%) |
Nov 24, 2006 | 13.57 | 14.10 | 13.52 | 13.89 | 57,539 | +0.19(+1.39%) |
Nov 22, 2006 | 14.13 | 14.20 | 13.35 | 13.70 | 112,997 | -0.17(-1.23%) |
Nov 21, 2006 | 13.92 | 14.39 | 13.72 | 13.87 | 84,902 | -0.11(-0.79%) |
Nov 20, 2006 | 14.36 | 14.36 | 13.79 | 13.98 | 103,185 | -0.07(-0.50%) |
Nov 17, 2006 | 13.90 | 14.35 | 13.39 | 14.05 | 188,679 | +0.18(+1.30%) |
Nov 16, 2006 | 14.11 | 14.20 | 13.83 | 13.87 | 177,675 | -0.12(-0.86%) |
Nov 15, 2006 | 13.79 | 15.14 | 13.61 | 13.99 | 549,473 | +0.34(+2.49%) |
Nov 14, 2006 | 13.07 | 13.65 | 13.07 | 13.65 | 169,169 | +0.51(+3.88%) |
Nov 13, 2006 | 13.61 | 13.99 | 13.14 | 13.14 | 470,899 | -0.32(-2.38%) |
Nov 10, 2006 | 13.49 | 13.75 | 13.06 | 13.46 | 396,313 | -0.12(-0.88%) |
Nov 09, 2006 | 12.75 | 13.80 | 12.70 | 13.58 | 347,830 | +0.98(+7.78%) |
Nov 08, 2006 | 10.59 | 12.72 | 10.15 | 12.60 | 484,202 | +1.78(+16.45%) |
Nov 07, 2006 | 10.08 | 10.93 | 9.850 | 10.82 | 146,026 | +0.67(+6.60%) |
Nov 06, 2006 | 9.810 | 10.22 | 9.810 | 10.15 | 62,617 | +0.19(+1.91%) |
Nov 03, 2006 | 10.29 | 10.29 | 9.800 | 9.960 | 135,641 | +0.04(+0.40%) |
Nov 02, 2006 | 9.910 | 10.12 | 9.850 | 9.920 | 99,322 | +0.01(+0.10%) |
Nov 01, 2006 | 10.01 | 10.25 | 9.910 | 9.910 | 180,521 | -0.16(-1.59%) |
Oct 31, 2006 | 10.07 | 10.16 | 10.00 | 10.07 | 147,836 | +0.02(+0.20%) |
Oct 30, 2006 | 10.01 | 10.35 | 9.890 | 10.05 | 171,879 | -0.20(-1.95%) |
Oct 27, 2006 | 9.280 | 10.30 | 9.270 | 10.25 | 629,673 | +0.92(+9.86%) |
Oct 26, 2006 | 9.040 | 9.350 | 8.980 | 9.330 | 364,154 | +0.38(+4.25%) |
Oct 25, 2006 | 8.980 | 9.480 | 8.910 | 8.950 | 267,878 | +0.05(+0.56%) |
Oct 24, 2006 | 9.210 | 9.600 | 8.750 | 8.900 | 260,430 | -0.30(-3.26%) |
Oct 23, 2006 | 9.430 | 9.840 | 8.870 | 9.200 | 306,877 | -0.21(-2.23%) |
Oct 20, 2006 | 9.600 | 9.600 | 9.130 | 9.410 | 21,917 | -0.15(-1.57%) |
Oct 19, 2006 | 9.610 | 9.720 | 9.410 | 9.560 | 82,556 | -0.11(-1.14%) |
Oct 18, 2006 | 9.525 | 9.750 | 9.525 | 9.670 | 19,647 | -0.07(-0.72%) |
Oct 17, 2006 | 9.590 | 9.750 | 9.180 | 9.740 | 62,397 | +0.07(+0.72%) |
Oct 16, 2006 | 9.450 | 9.670 | 9.450 | 9.670 | 41,418 | +0.26(+2.76%) |
Oct 13, 2006 | 9.230 | 9.530 | 8.990 | 9.410 | 109,164 | +0.22(+2.39%) |
Oct 12, 2006 | 9.080 | 9.210 | 9.000 | 9.190 | 79,083 | +0.11(+1.21%) |
Oct 11, 2006 | 8.720 | 9.100 | 8.680 | 9.080 | 285,482 | +0.39(+4.49%) |
Oct 10, 2006 | 8.550 | 8.700 | 8.160 | 8.690 | 236,126 | +0.15(+1.76%) |
Oct 09, 2006 | 8.960 | 9.250 | 8.450 | 8.540 | 376,500 | -0.46(-5.11%) |
Oct 06, 2006 | 9.250 | 9.500 | 8.770 | 9.000 | 131,960 | -0.16(-1.75%) |
Oct 05, 2006 | 8.830 | 9.380 | 8.830 | 9.160 | 101,384 | +0.39(+4.45%) |
Oct 04, 2006 | 8.830 | 8.990 | 8.610 | 8.770 | 82,747 | -0.14(-1.57%) |
Oct 03, 2006 | 8.870 | 9.880 | 8.570 | 8.910 | 220,388 | -0.01(-0.11%) |