Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 12.55 | 12.57 | 12.04 | 12.09 | 218,147 | -0.51(-4.09%) |
Dec 28, 2006 | 12.58 | 12.72 | 12.34 | 12.60 | 200,099 | -0.06(-0.50%) |
Dec 27, 2006 | 12.19 | 12.67 | 12.07 | 12.67 | 153,133 | +0.55(+4.55%) |
Dec 26, 2006 | 12.21 | 12.21 | 11.89 | 12.11 | 76,779 | +0.15(+1.28%) |
Dec 22, 2006 | 11.95 | 12.09 | 11.78 | 11.96 | 33,255 | +0.05(+0.38%) |
Dec 21, 2006 | 12.01 | 12.29 | 11.86 | 11.92 | 87,539 | +0.00(+0.00%) |
Dec 20, 2006 | 11.76 | 12.03 | 11.76 | 11.92 | 69,433 | +0.24(+2.09%) |
Dec 19, 2006 | 11.48 | 11.83 | 11.42 | 11.67 | 148,631 | +0.16(+1.41%) |
Dec 18, 2006 | 11.88 | 12.03 | 11.47 | 11.51 | 136,986 | -0.34(-2.90%) |
Dec 15, 2006 | 11.93 | 12.03 | 11.84 | 11.85 | 162,607 | -0.02(-0.15%) |
Dec 14, 2006 | 12.11 | 12.12 | 11.83 | 11.87 | 122,463 | -0.19(-1.57%) |
Dec 13, 2006 | 12.38 | 12.55 | 11.88 | 12.06 | 121,871 | -0.27(-2.20%) |
Dec 12, 2006 | 12.69 | 12.78 | 12.18 | 12.33 | 128,161 | -0.36(-2.85%) |
Dec 11, 2006 | 12.49 | 12.90 | 12.35 | 12.69 | 93,823 | +0.17(+1.37%) |
Dec 08, 2006 | 12.47 | 12.74 | 12.30 | 12.52 | 109,934 | +0.05(+0.36%) |
Dec 07, 2006 | 12.97 | 13.08 | 12.45 | 12.48 | 90,985 | -0.50(-3.83%) |
Dec 06, 2006 | 13.13 | 13.25 | 12.89 | 12.97 | 81,949 | -0.15(-1.17%) |
Dec 05, 2006 | 12.85 | 13.18 | 12.72 | 13.13 | 182,971 | +0.30(+2.32%) |
Dec 04, 2006 | 12.51 | 13.00 | 12.48 | 12.83 | 166,834 | +0.37(+2.97%) |
Dec 01, 2006 | 12.57 | 12.67 | 12.09 | 12.46 | 161,288 | -0.13(-1.01%) |
Nov 30, 2006 | 12.87 | 12.91 | 12.57 | 12.58 | 121,209 | -0.29(-2.25%) |
Nov 29, 2006 | 12.80 | 12.95 | 12.58 | 12.87 | 129,993 | +0.11(+0.85%) |
Nov 28, 2006 | 12.90 | 12.94 | 12.54 | 12.77 | 261,774 | -0.20(-1.53%) |
Nov 27, 2006 | 13.57 | 13.59 | 12.92 | 12.96 | 281,811 | -0.56(-4.14%) |
Nov 24, 2006 | 13.61 | 13.63 | 13.28 | 13.52 | 74,793 | -0.23(-1.71%) |
Nov 22, 2006 | 13.67 | 14.07 | 13.57 | 13.76 | 124,445 | +0.07(+0.53%) |
Nov 21, 2006 | 13.23 | 13.82 | 13.23 | 13.69 | 223,320 | +0.53(+4.05%) |
Nov 20, 2006 | 12.96 | 13.37 | 12.90 | 13.15 | 98,449 | +0.19(+1.46%) |
Nov 17, 2006 | 13.33 | 13.33 | 12.92 | 12.96 | 245,326 | -0.36(-2.71%) |
Nov 16, 2006 | 13.95 | 13.95 | 13.24 | 13.33 | 257,372 | -0.59(-4.22%) |
Nov 15, 2006 | 13.61 | 14.00 | 13.58 | 13.91 | 333,862 | +0.23(+1.72%) |
Nov 14, 2006 | 13.25 | 13.68 | 13.23 | 13.68 | 379,931 | +0.45(+3.42%) |
Nov 13, 2006 | 12.62 | 13.25 | 12.62 | 13.23 | 216,039 | +0.53(+4.20%) |
Nov 10, 2006 | 12.40 | 12.69 | 12.40 | 12.69 | 100,752 | +0.30(+2.41%) |
Nov 09, 2006 | 12.64 | 12.87 | 12.29 | 12.39 | 263,587 | -0.25(-2.00%) |
Nov 08, 2006 | 12.32 | 12.76 | 12.26 | 12.65 | 294,233 | +0.24(+1.97%) |
Nov 07, 2006 | 11.69 | 12.42 | 11.69 | 12.40 | 352,200 | +0.71(+6.11%) |
Nov 06, 2006 | 11.37 | 11.74 | 11.18 | 11.69 | 111,146 | +0.37(+3.27%) |
Nov 03, 2006 | 10.89 | 11.49 | 10.89 | 11.32 | 157,604 | +0.45(+4.16%) |
Nov 02, 2006 | 11.08 | 11.24 | 10.84 | 10.87 | 138,501 | -0.25(-2.27%) |
Nov 01, 2006 | 11.57 | 11.59 | 11.09 | 11.12 | 275,346 | -0.42(-3.68%) |
Oct 31, 2006 | 11.27 | 11.64 | 11.27 | 11.55 | 114,929 | +0.26(+2.32%) |
Oct 30, 2006 | 10.91 | 11.57 | 10.91 | 11.28 | 222,033 | +0.22(+1.96%) |
Oct 27, 2006 | 11.76 | 11.98 | 10.57 | 11.07 | 366,208 | -0.86(-7.20%) |
Oct 26, 2006 | 11.88 | 12.03 | 11.74 | 11.92 | 135,414 | +0.08(+0.69%) |
Oct 25, 2006 | 11.78 | 12.05 | 11.62 | 11.84 | 125,289 | -0.01(-0.08%) |
Oct 24, 2006 | 11.70 | 11.87 | 11.58 | 11.85 | 82,489 | +0.14(+1.24%) |
Oct 23, 2006 | 11.70 | 11.80 | 11.63 | 11.71 | 69,909 | -0.05(-0.38%) |
Oct 20, 2006 | 11.82 | 11.82 | 11.66 | 11.75 | 51,835 | -0.01(-0.08%) |
Oct 19, 2006 | 11.53 | 11.79 | 11.17 | 11.76 | 149,804 | +0.07(+0.62%) |
Oct 18, 2006 | 11.84 | 11.97 | 11.58 | 11.69 | 194,326 | -0.05(-0.39%) |
Oct 17, 2006 | 11.86 | 11.92 | 11.40 | 11.74 | 157,354 | -0.24(-2.04%) |
Oct 16, 2006 | 11.70 | 11.99 | 11.56 | 11.98 | 172,779 | +0.26(+2.24%) |
Oct 13, 2006 | 11.87 | 11.88 | 11.67 | 11.72 | 184,848 | -0.14(-1.22%) |
Oct 12, 2006 | 11.70 | 11.88 | 11.57 | 11.86 | 240,588 | +0.27(+2.34%) |
Oct 11, 2006 | 11.68 | 11.74 | 11.58 | 11.59 | 161,757 | -0.18(-1.54%) |
Oct 10, 2006 | 11.64 | 11.90 | 11.56 | 11.77 | 159,160 | +0.00(+0.00%) |
Oct 09, 2006 | 11.59 | 12.07 | 11.54 | 11.77 | 323,507 | +0.30(+2.60%) |
Oct 06, 2006 | 11.27 | 11.56 | 10.93 | 11.47 | 195,661 | +0.20(+1.76%) |
Oct 05, 2006 | 10.55 | 11.29 | 10.55 | 11.27 | 416,718 | +0.74(+7.03%) |
Oct 04, 2006 | 10.26 | 10.57 | 10.17 | 10.53 | 126,552 | +0.27(+2.64%) |
Oct 03, 2006 | 10.07 | 10.43 | 9.985 | 10.26 | 143,870 | +0.13(+1.25%) |