Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 12.85 | 12.90 | 12.79 | 12.80 | 163,611 | -0.05(-0.41%) |
Dec 28, 2006 | 12.85 | 12.88 | 12.85 | 12.85 | 95,823 | -0.00(-0.04%) |
Dec 27, 2006 | 12.80 | 12.87 | 12.78 | 12.85 | 143,107 | +0.11(+0.90%) |
Dec 26, 2006 | 12.67 | 12.76 | 12.65 | 12.74 | 122,603 | +0.07(+0.57%) |
Dec 22, 2006 | 12.93 | 12.95 | 12.64 | 12.67 | 304,626 | -0.26(-1.98%) |
Dec 21, 2006 | 12.80 | 12.92 | 12.74 | 12.92 | 235,583 | +0.14(+1.10%) |
Dec 20, 2006 | 12.43 | 12.80 | 12.43 | 12.78 | 257,760 | +0.29(+2.35%) |
Dec 19, 2006 | 12.25 | 12.53 | 12.16 | 12.49 | 414,676 | +0.24(+1.93%) |
Dec 18, 2006 | 12.05 | 12.26 | 12.03 | 12.25 | 320,526 | +0.20(+1.67%) |
Dec 15, 2006 | 12.08 | 12.13 | 12.02 | 12.05 | 219,682 | -0.04(-0.30%) |
Dec 14, 2006 | 12.07 | 12.23 | 12.07 | 12.09 | 185,370 | -0.01(-0.06%) |
Dec 13, 2006 | 12.18 | 12.20 | 11.99 | 12.09 | 179,930 | -0.07(-0.55%) |
Dec 12, 2006 | 12.23 | 12.23 | 12.12 | 12.16 | 274,916 | -0.07(-0.61%) |
Dec 11, 2006 | 12.30 | 12.37 | 12.20 | 12.23 | 163,611 | -0.06(-0.51%) |
Dec 08, 2006 | 12.52 | 12.52 | 12.23 | 12.30 | 297,931 | -0.21(-1.70%) |
Dec 07, 2006 | 12.70 | 12.70 | 12.49 | 12.51 | 103,773 | -0.15(-1.19%) |
Dec 06, 2006 | 12.73 | 12.74 | 12.64 | 12.66 | 63,603 | -0.09(-0.73%) |
Dec 05, 2006 | 12.82 | 12.89 | 12.74 | 12.75 | 68,624 | -0.13(-1.02%) |
Dec 04, 2006 | 12.60 | 12.96 | 12.60 | 12.88 | 302,952 | +0.28(+2.24%) |
Dec 01, 2006 | 12.82 | 12.96 | 12.48 | 12.60 | 160,681 | -0.32(-2.50%) |
Nov 30, 2006 | 12.55 | 12.98 | 12.55 | 12.92 | 394,591 | +0.32(+2.56%) |
Nov 29, 2006 | 12.49 | 12.61 | 12.49 | 12.60 | 155,660 | +0.14(+1.11%) |
Nov 28, 2006 | 12.32 | 12.48 | 12.31 | 12.46 | 114,653 | +0.12(+0.97%) |
Nov 27, 2006 | 12.44 | 12.47 | 12.32 | 12.34 | 156,915 | -0.08(-0.67%) |
Nov 24, 2006 | 12.49 | 12.49 | 12.42 | 12.43 | 62,766 | -0.04(-0.29%) |
Nov 22, 2006 | 12.40 | 12.50 | 12.39 | 12.46 | 97,078 | +0.07(+0.56%) |
Nov 21, 2006 | 12.50 | 12.52 | 12.37 | 12.39 | 203,781 | -0.13(-1.07%) |
Nov 20, 2006 | 12.44 | 12.53 | 12.43 | 12.53 | 218,845 | +0.09(+0.73%) |
Nov 17, 2006 | 12.53 | 12.53 | 12.43 | 12.44 | 96,241 | -0.13(-1.03%) |
Nov 16, 2006 | 12.54 | 12.59 | 12.54 | 12.57 | 65,277 | +0.05(+0.42%) |
Nov 15, 2006 | 12.58 | 12.62 | 12.43 | 12.51 | 125,532 | -0.09(-0.68%) |
Nov 14, 2006 | 12.64 | 12.71 | 12.53 | 12.60 | 110,050 | -0.03(-0.23%) |
Nov 13, 2006 | 12.75 | 12.76 | 12.60 | 12.63 | 673,273 | -0.10(-0.77%) |
Nov 10, 2006 | 12.55 | 12.74 | 12.55 | 12.73 | 145,617 | +0.22(+1.72%) |
Nov 09, 2006 | 12.61 | 12.64 | 12.44 | 12.51 | 232,654 | -0.12(-0.95%) |
Nov 08, 2006 | 12.76 | 12.82 | 12.61 | 12.63 | 184,951 | -0.13(-1.03%) |
Nov 07, 2006 | 12.70 | 12.81 | 12.69 | 12.76 | 181,185 | +0.09(+0.70%) |
Nov 06, 2006 | 12.82 | 13.07 | 12.66 | 12.67 | 346,888 | -0.14(-1.12%) |
Nov 03, 2006 | 12.82 | 12.87 | 12.80 | 12.82 | 225,958 | +0.02(+0.13%) |
Nov 02, 2006 | 12.94 | 12.94 | 12.75 | 12.80 | 131,809 | -0.11(-0.87%) |
Nov 01, 2006 | 13.01 | 13.01 | 12.83 | 12.91 | 189,972 | -0.12(-0.92%) |
Oct 31, 2006 | 13.15 | 13.15 | 13.00 | 13.03 | 409,236 | +0.05(+0.35%) |
Oct 30, 2006 | 13.00 | 13.10 | 12.96 | 12.99 | 221,774 | -0.02(-0.13%) |
Oct 27, 2006 | 12.80 | 13.01 | 12.74 | 13.00 | 112,561 | +0.24(+1.91%) |
Oct 26, 2006 | 12.74 | 12.77 | 12.61 | 12.76 | 115,490 | +0.02(+0.19%) |
Oct 25, 2006 | 12.54 | 12.74 | 12.45 | 12.74 | 99,589 | +0.23(+1.85%) |
Oct 24, 2006 | 12.74 | 12.78 | 12.49 | 12.50 | 155,242 | -0.21(-1.67%) |
Oct 23, 2006 | 12.59 | 12.72 | 12.57 | 12.72 | 81,177 | +0.13(+1.06%) |
Oct 20, 2006 | 12.79 | 12.81 | 12.55 | 12.58 | 164,447 | -0.20(-1.55%) |
Oct 19, 2006 | 12.94 | 13.00 | 12.77 | 12.78 | 71,553 | -0.16(-1.20%) |
Oct 18, 2006 | 12.93 | 12.97 | 12.92 | 12.94 | 151,894 | +0.02(+0.19%) |
Oct 17, 2006 | 12.77 | 12.91 | 12.73 | 12.91 | 94,149 | +0.18(+1.41%) |
Oct 16, 2006 | 12.82 | 12.87 | 12.69 | 12.73 | 181,604 | -0.05(-0.41%) |
Oct 13, 2006 | 12.90 | 12.91 | 12.76 | 12.79 | 117,582 | -0.09(-0.71%) |
Oct 12, 2006 | 12.64 | 12.88 | 12.64 | 12.88 | 116,327 | +0.27(+2.16%) |
Oct 11, 2006 | 12.67 | 12.70 | 12.59 | 12.60 | 160,681 | -0.06(-0.47%) |
Oct 10, 2006 | 12.77 | 12.78 | 12.63 | 12.66 | 72,808 | -0.14(-1.10%) |
Oct 09, 2006 | 12.74 | 12.80 | 12.43 | 12.80 | 174,490 | +0.06(+0.49%) |
Oct 06, 2006 | 12.90 | 12.91 | 12.73 | 12.74 | 116,327 | -0.18(-1.37%) |
Oct 05, 2006 | 13.11 | 13.14 | 12.88 | 12.92 | 410,492 | -0.16(-1.21%) |
Oct 04, 2006 | 12.77 | 13.08 | 12.72 | 13.08 | 282,030 | +0.30(+2.38%) |
Oct 03, 2006 | 12.86 | 12.86 | 12.69 | 12.77 | 152,731 | -0.11(-0.89%) |