Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 12.41 | 12.47 | 12.27 | 12.32 | 235,252 | -0.09(-0.69%) |
Dec 28, 2006 | 12.35 | 12.52 | 12.34 | 12.41 | 287,860 | +0.08(+0.62%) |
Dec 27, 2006 | 12.29 | 12.45 | 12.29 | 12.33 | 234,430 | +0.05(+0.40%) |
Dec 26, 2006 | 12.28 | 12.43 | 12.26 | 12.28 | 440,749 | -0.02(-0.16%) |
Dec 22, 2006 | 12.19 | 12.41 | 12.15 | 12.30 | 381,731 | +0.15(+1.20%) |
Dec 21, 2006 | 12.29 | 12.46 | 12.15 | 12.16 | 163,904 | -0.11(-0.89%) |
Dec 20, 2006 | 12.17 | 12.45 | 12.17 | 12.27 | 380,415 | +0.12(+1.00%) |
Dec 19, 2006 | 12.22 | 12.25 | 12.00 | 12.15 | 481,027 | -0.12(-0.96%) |
Dec 18, 2006 | 12.62 | 12.65 | 12.23 | 12.26 | 554,841 | -0.36(-2.89%) |
Dec 15, 2006 | 12.66 | 12.75 | 12.61 | 12.63 | 820,343 | -0.03(-0.22%) |
Dec 14, 2006 | 12.60 | 12.72 | 12.59 | 12.66 | 453,243 | +0.09(+0.74%) |
Dec 13, 2006 | 12.52 | 12.68 | 12.40 | 12.56 | 311,368 | +0.06(+0.45%) |
Dec 12, 2006 | 12.50 | 12.59 | 12.41 | 12.51 | 252,843 | -0.04(-0.29%) |
Dec 11, 2006 | 12.61 | 12.69 | 12.52 | 12.54 | 206,976 | -0.12(-0.96%) |
Dec 08, 2006 | 12.92 | 12.94 | 12.57 | 12.66 | 390,937 | -0.28(-2.16%) |
Dec 07, 2006 | 12.85 | 13.01 | 12.70 | 12.94 | 491,219 | +0.15(+1.17%) |
Dec 06, 2006 | 13.01 | 13.01 | 12.73 | 12.79 | 485,137 | -0.26(-1.96%) |
Dec 05, 2006 | 13.30 | 13.30 | 12.94 | 13.05 | 458,669 | -0.25(-1.89%) |
Dec 04, 2006 | 13.04 | 13.45 | 13.02 | 13.30 | 332,083 | +0.26(+2.02%) |
Dec 01, 2006 | 13.16 | 13.42 | 12.96 | 13.04 | 256,460 | -0.36(-2.69%) |
Nov 30, 2006 | 13.43 | 13.48 | 13.04 | 13.40 | 307,587 | -0.13(-0.96%) |
Nov 29, 2006 | 13.42 | 13.63 | 13.42 | 13.53 | 250,541 | +0.15(+1.15%) |
Nov 28, 2006 | 13.42 | 13.64 | 13.23 | 13.37 | 330,932 | -0.09(-0.66%) |
Nov 27, 2006 | 13.75 | 13.75 | 13.39 | 13.46 | 330,110 | -0.30(-2.21%) |
Nov 24, 2006 | 13.73 | 13.90 | 13.64 | 13.77 | 82,034 | -0.04(-0.29%) |
Nov 22, 2006 | 13.91 | 14.04 | 13.78 | 13.81 | 233,937 | -0.11(-0.76%) |
Nov 21, 2006 | 14.01 | 14.01 | 13.84 | 13.91 | 219,470 | -0.10(-0.69%) |
Nov 20, 2006 | 13.97 | 14.07 | 13.83 | 14.01 | 334,384 | +0.00(+0.03%) |
Nov 17, 2006 | 14.19 | 14.19 | 13.82 | 14.01 | 566,842 | -0.22(-1.57%) |
Nov 16, 2006 | 13.99 | 14.31 | 13.92 | 14.23 | 648,383 | +0.26(+1.89%) |
Nov 15, 2006 | 13.88 | 14.07 | 13.84 | 13.97 | 280,133 | +0.11(+0.79%) |
Nov 14, 2006 | 13.72 | 13.87 | 13.46 | 13.86 | 258,597 | +0.13(+0.95%) |
Nov 13, 2006 | 13.64 | 13.77 | 13.53 | 13.73 | 361,838 | +0.09(+0.65%) |
Nov 10, 2006 | 13.28 | 13.64 | 13.28 | 13.64 | 308,902 | +0.32(+2.37%) |
Nov 09, 2006 | 13.87 | 13.88 | 13.32 | 13.32 | 480,533 | -0.56(-4.06%) |
Nov 08, 2006 | 13.65 | 13.89 | 13.58 | 13.89 | 384,197 | +0.19(+1.36%) |
Nov 07, 2006 | 13.62 | 13.74 | 13.53 | 13.70 | 345,563 | +0.06(+0.42%) |
Nov 06, 2006 | 13.37 | 13.69 | 13.33 | 13.64 | 349,015 | +0.35(+2.62%) |
Nov 03, 2006 | 13.35 | 13.48 | 13.07 | 13.29 | 811,794 | +0.03(+0.21%) |
Nov 02, 2006 | 13.22 | 13.37 | 13.01 | 13.26 | 948,573 | -0.21(-1.59%) |
Nov 01, 2006 | 13.18 | 13.58 | 13.18 | 13.48 | 1,123,492 | +0.34(+2.56%) |
Oct 31, 2006 | 13.14 | 13.15 | 12.81 | 13.14 | 824,124 | -0.04(-0.28%) |
Oct 30, 2006 | 13.24 | 13.24 | 13.08 | 13.18 | 465,902 | -0.18(-1.37%) |
Oct 27, 2006 | 13.50 | 13.70 | 13.35 | 13.36 | 258,597 | -0.21(-1.52%) |
Oct 26, 2006 | 13.67 | 13.67 | 13.34 | 13.57 | 299,039 | -0.09(-0.68%) |
Oct 25, 2006 | 13.17 | 13.79 | 13.07 | 13.66 | 746,200 | +0.50(+3.79%) |
Oct 24, 2006 | 13.07 | 13.21 | 12.95 | 13.16 | 379,265 | +0.03(+0.22%) |
Oct 23, 2006 | 12.81 | 13.24 | 12.73 | 13.13 | 328,630 | +0.27(+2.08%) |
Oct 20, 2006 | 12.80 | 12.96 | 12.70 | 12.87 | 359,373 | +0.11(+0.86%) |
Oct 19, 2006 | 12.92 | 13.02 | 12.48 | 12.76 | 923,749 | -0.20(-1.56%) |
Oct 18, 2006 | 12.83 | 13.01 | 12.69 | 12.96 | 404,746 | +0.16(+1.24%) |
Oct 17, 2006 | 12.53 | 12.80 | 12.46 | 12.80 | 367,099 | +0.19(+1.54%) |
Oct 16, 2006 | 12.37 | 12.62 | 12.37 | 12.61 | 416,583 | +0.25(+2.04%) |
Oct 13, 2006 | 12.20 | 12.40 | 12.18 | 12.36 | 254,322 | +0.16(+1.33%) |
Oct 12, 2006 | 12.06 | 12.21 | 11.86 | 12.19 | 394,225 | +0.22(+1.83%) |
Oct 11, 2006 | 11.91 | 12.04 | 11.85 | 11.98 | 253,665 | -0.03(-0.24%) |
Oct 10, 2006 | 12.15 | 12.24 | 11.98 | 12.00 | 260,898 | -0.14(-1.17%) |
Oct 09, 2006 | 12.10 | 12.21 | 12.05 | 12.15 | 301,340 | +0.02(+0.13%) |
Oct 06, 2006 | 12.15 | 12.29 | 12.00 | 12.13 | 208,949 | -0.02(-0.17%) |
Oct 05, 2006 | 12.24 | 12.30 | 12.02 | 12.15 | 407,048 | -0.09(-0.76%) |
Oct 04, 2006 | 11.95 | 12.25 | 11.93 | 12.24 | 320,739 | +0.26(+2.17%) |
Oct 03, 2006 | 11.96 | 12.24 | 11.74 | 11.98 | 344,084 | +0.01(+0.07%) |