Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 11.65 | 11.65 | 11.35 | 11.65 | 4,947 | +0.15(+1.30%) |
Dec 28, 2006 | 11.50 | 11.50 | 11.25 | 11.50 | 3,781 | +0.15(+1.32%) |
Dec 27, 2006 | 11.35 | 11.35 | 11.25 | 11.35 | 10,310 | +0.00(+0.00%) |
Dec 26, 2006 | 11.35 | 11.35 | 11.35 | 11.35 | 4,287 | +0.00(+0.00%) |
Dec 22, 2006 | 11.35 | 11.35 | 11.28 | 11.35 | 133,587 | +0.00(+0.00%) |
Dec 21, 2006 | 11.35 | 11.55 | 11.35 | 11.35 | 15,774 | -0.20(-1.73%) |
Dec 20, 2006 | 11.55 | 11.55 | 11.30 | 11.55 | 5,264 | +0.10(+0.87%) |
Dec 19, 2006 | 11.45 | 11.45 | 11.35 | 11.45 | 22,557 | -0.15(-1.29%) |
Dec 18, 2006 | 11.60 | 11.60 | 11.35 | 11.60 | 3,765 | -0.05(-0.43%) |
Dec 15, 2006 | 11.65 | 11.65 | 11.40 | 11.65 | 9,158 | +0.15(+1.30%) |
Dec 14, 2006 | 11.50 | 11.50 | 11.30 | 11.50 | 7,270 | +0.15(+1.32%) |
Dec 13, 2006 | 11.35 | 11.35 | 11.25 | 11.35 | 79,185 | -0.10(-0.87%) |
Dec 12, 2006 | 11.45 | 11.45 | 11.17 | 11.45 | 4,715 | -0.15(-1.29%) |
Dec 11, 2006 | 11.60 | 11.60 | 11.55 | 11.60 | 3,322 | +0.00(+0.00%) |
Dec 08, 2006 | 11.60 | 11.60 | 11.35 | 11.60 | 1,418 | +0.05(+0.43%) |
Dec 07, 2006 | 11.55 | 11.55 | 10.50 | 11.55 | 4,261 | -0.10(-0.86%) |
Dec 06, 2006 | 11.65 | 11.65 | 11.65 | 11.65 | 138 | +0.05(+0.43%) |
Dec 05, 2006 | 11.60 | 11.60 | 11.35 | 11.60 | 15,184 | +0.10(+0.87%) |
Dec 04, 2006 | 11.50 | 11.50 | 11.25 | 11.50 | 15,454 | +0.45(+4.07%) |
Dec 01, 2006 | 11.05 | 11.25 | 11.05 | 11.05 | 12,610 | -0.35(-3.07%) |
Nov 30, 2006 | 11.40 | 11.40 | 11.20 | 11.40 | 8,495 | +0.00(+0.00%) |
Nov 29, 2006 | 11.40 | 11.40 | 11.25 | 11.40 | 6,792 | +0.05(+0.44%) |
Nov 28, 2006 | 11.35 | 11.50 | 11.05 | 11.35 | 25,909 | -0.50(-4.22%) |
Nov 27, 2006 | 11.85 | 11.95 | 11.80 | 11.85 | 79,204 | +0.10(+0.85%) |
Nov 24, 2006 | 11.75 | 11.75 | 11.55 | 11.75 | 124,039 | +0.20(+1.73%) |
Nov 22, 2006 | 11.55 | 11.80 | 11.55 | 11.55 | 6,465 | -0.05(-0.43%) |
Nov 21, 2006 | 11.60 | 11.60 | 11.50 | 11.60 | 10,018 | +0.10(+0.87%) |
Nov 20, 2006 | 11.50 | 11.50 | 11.35 | 11.50 | 4,861 | -0.15(-1.29%) |
Nov 17, 2006 | 11.65 | 11.70 | 11.45 | 11.65 | 3,349 | -0.10(-0.85%) |
Nov 16, 2006 | 11.75 | 11.75 | 11.45 | 11.75 | 3,274 | +0.30(+2.62%) |
Nov 15, 2006 | 11.45 | 11.65 | 11.45 | 11.45 | 417 | -0.10(-0.87%) |
Nov 14, 2006 | 11.55 | 11.55 | 11.55 | 11.55 | 1,704 | +0.00(+0.00%) |
Nov 13, 2006 | 11.55 | 11.55 | 11.35 | 11.55 | 7,113 | -0.05(-0.43%) |
Nov 10, 2006 | 11.60 | 11.70 | 11.55 | 11.60 | 16,171 | -0.25(-2.11%) |
Nov 09, 2006 | 11.85 | 11.85 | 11.65 | 11.85 | 2,398 | -0.05(-0.42%) |
Nov 08, 2006 | 11.90 | 11.90 | 11.65 | 11.90 | 3,281 | +0.05(+0.42%) |
Nov 07, 2006 | 11.85 | 11.85 | 11.60 | 11.85 | 5,302 | +0.60(+5.33%) |
Nov 06, 2006 | 11.25 | 11.40 | 11.15 | 11.25 | 2,164 | -0.10(-0.88%) |
Nov 03, 2006 | 11.35 | 11.35 | 11.30 | 11.35 | 3,970 | +0.10(+0.89%) |
Nov 02, 2006 | 11.25 | 11.25 | 11.25 | 11.25 | 1,257 | +0.20(+1.81%) |
Nov 01, 2006 | 11.05 | 11.15 | 11.05 | 11.05 | 3,234 | +0.05(+0.45%) |
Oct 31, 2006 | 11.00 | 11.05 | 10.80 | 11.00 | 3,462 | -0.15(-1.35%) |
Oct 30, 2006 | 11.15 | 11.15 | 11.00 | 11.15 | 3,040 | +0.15(+1.36%) |
Oct 27, 2006 | 11.00 | 11.15 | 11.00 | 11.00 | 4,505 | -0.15(-1.35%) |
Oct 26, 2006 | 11.15 | 11.15 | 10.95 | 11.15 | 6,895 | +0.20(+1.83%) |
Oct 25, 2006 | 10.95 | 11.00 | 10.89 | 10.95 | 13,188 | -0.05(-0.45%) |
Oct 24, 2006 | 11.00 | 11.05 | 11.00 | 11.00 | 7,206 | +0.00(+0.00%) |
Oct 23, 2006 | 10.90 | 11.05 | 10.85 | 11.00 | 9,570 | +0.10(+0.92%) |
Oct 20, 2006 | 10.90 | 11.10 | 10.90 | 10.90 | 4,639 | +0.05(+0.46%) |
Oct 19, 2006 | 10.85 | 10.90 | 10.70 | 10.85 | 8,542 | -0.10(-0.91%) |
Oct 18, 2006 | 10.95 | 10.95 | 10.95 | 10.95 | 2,450 | +0.00(+0.00%) |
Oct 17, 2006 | 10.95 | 10.95 | 10.75 | 10.95 | 4,578 | -0.10(-0.90%) |
Oct 16, 2006 | 11.05 | 11.05 | 11.05 | 11.05 | 6,739 | +0.00(+0.00%) |
Oct 13, 2006 | 11.05 | 11.05 | 11.05 | 11.05 | 3,859 | -0.05(-0.45%) |
Oct 12, 2006 | 11.10 | 11.10 | 11.00 | 11.10 | 3,822 | +0.00(+0.00%) |
Oct 11, 2006 | 11.10 | 11.10 | 11.00 | 11.10 | 2,122 | -0.10(-0.89%) |
Oct 10, 2006 | 11.20 | 11.20 | 10.95 | 11.20 | 13,408 | +0.00(+0.00%) |
Oct 09, 2006 | 11.20 | 11.20 | 11.10 | 11.20 | 4,583 | +0.15(+1.36%) |
Oct 06, 2006 | 11.05 | 11.05 | 11.05 | 11.05 | 344 | -0.20(-1.78%) |
Oct 05, 2006 | 11.25 | 11.25 | 11.15 | 11.25 | 5,915 | +0.20(+1.81%) |
Oct 04, 2006 | 11.05 | 11.05 | 10.85 | 11.05 | 12,963 | +0.00(+0.00%) |
Oct 03, 2006 | 11.05 | 11.05 | 10.85 | 11.05 | 3,688 | +0.00(+0.00%) |