Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 11.79 | 11.85 | 11.72 | 11.85 | 149,105 | +0.09(+0.73%) |
Dec 28, 2006 | 11.85 | 11.93 | 11.70 | 11.76 | 155,897 | -0.10(-0.85%) |
Dec 27, 2006 | 11.95 | 12.05 | 11.80 | 11.86 | 122,396 | -0.07(-0.60%) |
Dec 26, 2006 | 11.81 | 12.04 | 11.81 | 11.93 | 228,385 | +0.08(+0.67%) |
Dec 22, 2006 | 11.82 | 11.89 | 11.72 | 11.85 | 141,027 | +0.07(+0.61%) |
Dec 21, 2006 | 11.80 | 11.98 | 11.75 | 11.78 | 119,260 | +0.01(+0.06%) |
Dec 20, 2006 | 11.60 | 11.88 | 11.59 | 11.77 | 391,305 | +0.21(+1.80%) |
Dec 19, 2006 | 11.67 | 11.69 | 11.50 | 11.57 | 116,795 | -0.14(-1.23%) |
Dec 18, 2006 | 11.83 | 11.86 | 11.69 | 11.71 | 160,107 | -0.07(-0.61%) |
Dec 15, 2006 | 11.82 | 11.85 | 11.67 | 11.78 | 206,290 | -0.05(-0.43%) |
Dec 14, 2006 | 11.71 | 12.03 | 11.71 | 11.83 | 254,491 | +0.08(+0.67%) |
Dec 13, 2006 | 11.65 | 11.77 | 11.64 | 11.75 | 144,779 | +0.09(+0.80%) |
Dec 12, 2006 | 11.58 | 11.79 | 11.55 | 11.66 | 362,416 | -0.06(-0.49%) |
Dec 11, 2006 | 11.74 | 11.79 | 11.65 | 11.72 | 285,846 | -0.07(-0.61%) |
Dec 08, 2006 | 11.91 | 11.95 | 11.75 | 11.79 | 265,830 | -0.11(-0.97%) |
Dec 07, 2006 | 12.00 | 12.03 | 11.82 | 11.90 | 346,433 | -0.09(-0.72%) |
Dec 06, 2006 | 12.00 | 12.13 | 11.96 | 11.99 | 392,869 | -0.01(-0.12%) |
Dec 05, 2006 | 12.11 | 12.12 | 11.96 | 12.00 | 153,012 | -0.13(-1.07%) |
Dec 04, 2006 | 11.97 | 12.16 | 11.97 | 12.13 | 318,564 | +0.21(+1.75%) |
Dec 01, 2006 | 11.70 | 12.01 | 11.63 | 11.93 | 169,464 | +0.23(+1.97%) |
Nov 30, 2006 | 11.89 | 12.00 | 11.62 | 11.70 | 448,518 | -0.66(-5.35%) |
Nov 29, 2006 | 12.78 | 12.79 | 12.24 | 12.36 | 166,452 | -0.39(-3.05%) |
Nov 28, 2006 | 12.51 | 12.79 | 12.28 | 12.74 | 112,364 | +0.23(+1.84%) |
Nov 27, 2006 | 12.77 | 12.84 | 12.49 | 12.51 | 170,769 | -0.31(-2.41%) |
Nov 24, 2006 | 12.77 | 12.87 | 12.74 | 12.82 | 30,176 | -0.01(-0.06%) |
Nov 22, 2006 | 12.70 | 12.85 | 12.59 | 12.83 | 62,511 | +0.22(+1.77%) |
Nov 21, 2006 | 12.69 | 12.69 | 12.40 | 12.61 | 138,802 | -0.17(-1.35%) |
Nov 20, 2006 | 12.88 | 12.97 | 12.72 | 12.78 | 77,006 | -0.14(-1.06%) |
Nov 17, 2006 | 12.67 | 12.94 | 12.02 | 12.92 | 201,847 | +0.24(+1.87%) |
Nov 16, 2006 | 12.91 | 12.97 | 12.37 | 12.68 | 210,205 | -0.25(-1.95%) |
Nov 15, 2006 | 13.13 | 13.15 | 12.89 | 12.93 | 204,649 | -0.15(-1.15%) |
Nov 14, 2006 | 13.20 | 13.22 | 12.86 | 13.08 | 140,938 | -0.09(-0.65%) |
Nov 13, 2006 | 12.71 | 13.33 | 12.51 | 13.17 | 290,330 | +0.50(+3.91%) |
Nov 10, 2006 | 12.86 | 12.90 | 12.55 | 12.67 | 382,128 | -0.19(-1.51%) |
Nov 09, 2006 | 12.94 | 12.97 | 12.74 | 12.87 | 225,017 | -0.04(-0.28%) |
Nov 08, 2006 | 12.75 | 12.97 | 12.66 | 12.90 | 129,252 | +0.14(+1.13%) |
Nov 07, 2006 | 12.67 | 12.91 | 12.56 | 12.76 | 125,740 | +0.05(+0.40%) |
Nov 06, 2006 | 12.60 | 12.99 | 12.47 | 12.71 | 260,915 | +0.14(+1.14%) |
Nov 03, 2006 | 12.79 | 13.22 | 12.44 | 12.56 | 269,602 | +0.17(+1.39%) |
Nov 02, 2006 | 12.69 | 13.33 | 12.38 | 12.39 | 204,909 | -0.36(-2.82%) |
Nov 01, 2006 | 12.54 | 12.93 | 12.45 | 12.75 | 357,835 | +0.27(+2.19%) |
Oct 31, 2006 | 12.93 | 12.93 | 12.24 | 12.48 | 181,455 | -0.41(-3.18%) |
Oct 30, 2006 | 12.58 | 13.18 | 12.58 | 12.89 | 155,663 | +0.31(+2.46%) |
Oct 27, 2006 | 12.47 | 12.82 | 12.44 | 12.58 | 74,993 | +0.12(+0.92%) |
Oct 26, 2006 | 12.45 | 12.72 | 12.45 | 12.46 | 139,101 | -0.17(-1.37%) |
Oct 25, 2006 | 12.53 | 13.12 | 12.42 | 12.64 | 470,483 | +0.08(+0.63%) |
Oct 24, 2006 | 12.38 | 12.85 | 12.23 | 12.56 | 642,214 | +0.30(+2.46%) |
Oct 23, 2006 | 12.06 | 12.49 | 12.04 | 12.26 | 354,031 | +0.19(+1.55%) |
Oct 20, 2006 | 11.67 | 12.29 | 11.54 | 12.07 | 594,186 | +0.47(+4.03%) |
Oct 19, 2006 | 11.52 | 11.90 | 11.48 | 11.60 | 470,458 | +0.09(+0.75%) |
Oct 18, 2006 | 11.23 | 11.82 | 11.23 | 11.52 | 685,159 | +0.41(+3.69%) |
Oct 17, 2006 | 10.98 | 11.31 | 10.98 | 11.11 | 920,944 | +0.07(+0.65%) |
Oct 16, 2006 | 10.81 | 11.18 | 10.81 | 11.03 | 467,000 | +0.25(+2.33%) |
Oct 13, 2006 | 10.83 | 10.88 | 10.67 | 10.78 | 159,868 | -0.01(-0.13%) |
Oct 12, 2006 | 10.82 | 10.91 | 10.51 | 10.80 | 354,559 | +0.01(+0.13%) |
Oct 11, 2006 | 10.93 | 10.93 | 10.74 | 10.78 | 88,018 | -0.17(-1.51%) |
Oct 10, 2006 | 11.05 | 11.08 | 10.85 | 10.95 | 125,555 | -0.12(-1.10%) |
Oct 09, 2006 | 10.89 | 11.10 | 10.88 | 11.07 | 113,305 | +0.21(+1.92%) |
Oct 06, 2006 | 10.75 | 10.86 | 10.49 | 10.86 | 267,209 | +0.06(+0.53%) |
Oct 05, 2006 | 10.35 | 11.12 | 10.24 | 10.80 | 395,516 | +0.40(+3.87%) |
Oct 04, 2006 | 9.905 | 10.40 | 9.589 | 10.40 | 361,701 | +0.46(+4.63%) |
Oct 03, 2006 | 9.467 | 9.941 | 9.445 | 9.941 | 365,785 | +0.45(+4.69%) |