Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 13.48 | 13.60 | 13.31 | 13.41 | 1,047,600 | -0.12(-0.85%) |
Dec 28, 2006 | 13.57 | 13.66 | 13.48 | 13.52 | 1,481,600 | -0.09(-0.64%) |
Dec 27, 2006 | 13.56 | 13.76 | 13.50 | 13.61 | 1,833,400 | +0.08(+0.57%) |
Dec 26, 2006 | 13.35 | 13.61 | 13.30 | 13.53 | 1,397,200 | +0.17(+1.23%) |
Dec 22, 2006 | 13.41 | 13.45 | 13.25 | 13.37 | 2,381,800 | -0.04(-0.34%) |
Dec 21, 2006 | 13.41 | 13.46 | 13.26 | 13.41 | 3,157,800 | +0.22(+1.67%) |
Dec 20, 2006 | 12.55 | 13.80 | 13.14 | 13.19 | 11,131,200 | +1.04(+8.51%) |
Dec 19, 2006 | 12.06 | 12.18 | 11.87 | 12.16 | 2,094,600 | +0.03(+0.27%) |
Dec 18, 2006 | 12.23 | 12.35 | 12.09 | 12.12 | 1,032,600 | -0.10(-0.82%) |
Dec 15, 2006 | 12.26 | 12.43 | 12.10 | 12.22 | 1,303,200 | -0.03(-0.27%) |
Dec 14, 2006 | 12.27 | 12.40 | 12.24 | 12.26 | 1,037,200 | +0.03(+0.27%) |
Dec 13, 2006 | 12.31 | 12.37 | 12.20 | 12.22 | 2,083,200 | +0.06(+0.51%) |
Dec 12, 2006 | 12.35 | 12.40 | 12.08 | 12.16 | 1,008,200 | -0.19(-1.52%) |
Dec 11, 2006 | 12.27 | 12.39 | 12.24 | 12.35 | 965,800 | +0.09(+0.75%) |
Dec 08, 2006 | 12.08 | 12.34 | 12.04 | 12.26 | 843,800 | +0.16(+1.30%) |
Dec 07, 2006 | 12.28 | 12.30 | 12.10 | 12.10 | 869,400 | -0.16(-1.33%) |
Dec 06, 2006 | 12.25 | 12.36 | 12.21 | 12.26 | 1,888,000 | +0.01(+0.12%) |
Dec 05, 2006 | 11.88 | 12.30 | 11.87 | 12.25 | 3,520,800 | +0.38(+3.16%) |
Dec 04, 2006 | 11.65 | 11.87 | 11.65 | 11.87 | 2,392,800 | +0.18(+1.56%) |
Dec 01, 2006 | 11.60 | 11.71 | 11.55 | 11.69 | 1,818,600 | +0.15(+1.34%) |
Nov 30, 2006 | 11.56 | 11.61 | 11.36 | 11.54 | 1,262,400 | -0.04(-0.39%) |
Nov 29, 2006 | 11.35 | 11.58 | 11.35 | 11.58 | 1,208,600 | +0.24(+2.12%) |
Nov 28, 2006 | 11.19 | 11.36 | 11.15 | 11.34 | 2,400,000 | +0.10(+0.84%) |
Nov 27, 2006 | 11.45 | 11.49 | 11.21 | 11.24 | 2,476,800 | -0.27(-2.37%) |
Nov 24, 2006 | 11.49 | 11.61 | 11.41 | 11.52 | 433,800 | -0.07(-0.60%) |
Nov 22, 2006 | 11.56 | 11.63 | 11.50 | 11.59 | 1,282,200 | +0.06(+0.50%) |
Nov 21, 2006 | 11.55 | 11.70 | 11.51 | 11.53 | 1,746,800 | +0.01(+0.11%) |
Nov 20, 2006 | 11.71 | 11.75 | 11.46 | 11.52 | 2,749,600 | -0.17(-1.45%) |
Nov 17, 2006 | 11.82 | 11.82 | 11.62 | 11.69 | 1,474,000 | -0.16(-1.37%) |
Nov 16, 2006 | 11.87 | 11.99 | 11.76 | 11.85 | 1,733,800 | -0.02(-0.15%) |
Nov 15, 2006 | 11.82 | 11.92 | 11.78 | 11.87 | 1,825,200 | +0.04(+0.38%) |
Nov 14, 2006 | 11.74 | 11.87 | 11.62 | 11.82 | 2,731,600 | +0.06(+0.55%) |
Nov 13, 2006 | 11.69 | 11.84 | 11.66 | 11.76 | 2,150,200 | -0.01(-0.06%) |
Nov 10, 2006 | 11.68 | 11.82 | 11.62 | 11.77 | 1,571,800 | +0.05(+0.45%) |
Nov 09, 2006 | 11.61 | 11.75 | 11.59 | 11.71 | 2,237,200 | +0.14(+1.23%) |
Nov 08, 2006 | 10.96 | 11.62 | 10.95 | 11.57 | 3,348,400 | +0.62(+5.69%) |
Nov 07, 2006 | 11.21 | 11.24 | 10.95 | 10.95 | 1,974,200 | -0.24(-2.12%) |
Nov 06, 2006 | 10.85 | 11.20 | 10.84 | 11.19 | 2,366,200 | +0.35(+3.25%) |
Nov 03, 2006 | 10.85 | 10.91 | 10.75 | 10.83 | 735,600 | -0.01(-0.12%) |
Nov 02, 2006 | 10.64 | 10.90 | 10.60 | 10.85 | 1,381,600 | +0.15(+1.36%) |
Nov 01, 2006 | 11.10 | 11.12 | 10.66 | 10.70 | 1,610,000 | -0.38(-3.39%) |
Oct 31, 2006 | 11.19 | 11.20 | 11.01 | 11.07 | 1,197,400 | -0.10(-0.89%) |
Oct 30, 2006 | 11.04 | 11.22 | 11.02 | 11.18 | 1,814,800 | +0.11(+1.02%) |
Oct 27, 2006 | 11.15 | 11.20 | 11.04 | 11.06 | 1,434,600 | -0.10(-0.85%) |
Oct 26, 2006 | 11.07 | 11.24 | 11.00 | 11.16 | 2,181,000 | +0.11(+1.00%) |
Oct 25, 2006 | 11.12 | 11.12 | 10.95 | 11.05 | 1,686,400 | -0.05(-0.50%) |
Oct 24, 2006 | 11.01 | 11.11 | 11.00 | 11.10 | 2,629,000 | +0.04(+0.36%) |
Oct 23, 2006 | 10.97 | 11.13 | 10.97 | 11.06 | 2,471,600 | +0.06(+0.52%) |
Oct 20, 2006 | 11.07 | 11.09 | 10.96 | 11.01 | 1,295,400 | -0.07(-0.61%) |
Oct 19, 2006 | 10.96 | 11.08 | 10.91 | 11.07 | 1,095,800 | +0.13(+1.16%) |
Oct 18, 2006 | 10.95 | 11.04 | 10.88 | 10.95 | 1,025,000 | -0.00(-0.02%) |
Oct 17, 2006 | 10.97 | 10.99 | 10.78 | 10.95 | 1,733,800 | -0.03(-0.27%) |
Oct 16, 2006 | 11.04 | 11.09 | 10.97 | 10.98 | 1,295,800 | -0.08(-0.68%) |
Oct 13, 2006 | 11.05 | 11.09 | 10.99 | 11.05 | 1,237,600 | -0.02(-0.16%) |
Oct 12, 2006 | 10.85 | 11.09 | 10.85 | 11.07 | 1,456,800 | +0.22(+2.05%) |
Oct 11, 2006 | 10.68 | 10.87 | 10.65 | 10.85 | 1,879,400 | +0.12(+1.17%) |
Oct 10, 2006 | 10.68 | 10.84 | 10.66 | 10.72 | 2,217,000 | +0.06(+0.54%) |
Oct 09, 2006 | 10.61 | 10.71 | 10.54 | 10.66 | 1,431,800 | +0.03(+0.28%) |
Oct 06, 2006 | 10.67 | 10.75 | 10.54 | 10.63 | 1,299,400 | -0.11(-1.05%) |
Oct 05, 2006 | 10.50 | 10.79 | 10.48 | 10.75 | 1,875,000 | +0.21(+1.99%) |
Oct 04, 2006 | 10.41 | 10.61 | 10.33 | 10.54 | 1,475,200 | +0.12(+1.20%) |
Oct 03, 2006 | 10.29 | 10.49 | 10.22 | 10.41 | 2,309,600 | +0.12(+1.14%) |