Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 11.74 | 12.02 | 11.70 | 11.83 | 1,077,776 | +0.18(+1.50%) |
Dec 28, 2006 | 11.94 | 11.95 | 11.59 | 11.66 | 1,516,326 | -0.30(-2.53%) |
Dec 27, 2006 | 12.18 | 12.18 | 11.90 | 11.96 | 540,082 | -0.10(-0.79%) |
Dec 26, 2006 | 11.87 | 12.14 | 11.83 | 12.06 | 494,593 | +0.17(+1.41%) |
Dec 22, 2006 | 11.90 | 12.08 | 11.87 | 11.89 | 1,747,287 | +0.02(+0.20%) |
Dec 21, 2006 | 11.94 | 11.94 | 11.69 | 11.87 | 1,625,398 | -0.10(-0.80%) |
Dec 20, 2006 | 11.96 | 11.96 | 11.63 | 11.96 | 1,439,548 | +0.03(+0.27%) |
Dec 19, 2006 | 12.18 | 12.19 | 11.70 | 11.93 | 2,428,735 | -0.15(-1.25%) |
Dec 18, 2006 | 11.94 | 12.11 | 11.84 | 12.08 | 2,683,697 | +0.14(+1.20%) |
Dec 15, 2006 | 12.10 | 12.26 | 11.54 | 11.94 | 6,864,495 | +0.04(+0.33%) |
Dec 14, 2006 | 12.02 | 12.47 | 11.77 | 11.90 | 8,089,041 | -0.12(-0.99%) |
Dec 13, 2006 | 12.61 | 12.62 | 11.94 | 12.02 | 798,562 | -0.59(-4.67%) |
Dec 12, 2006 | 12.37 | 12.66 | 12.10 | 12.61 | 767,650 | -0.08(-0.63%) |
Dec 11, 2006 | 12.82 | 12.82 | 12.55 | 12.69 | 376,097 | -0.10(-0.81%) |
Dec 08, 2006 | 12.72 | 12.99 | 12.63 | 12.79 | 545,234 | +0.06(+0.50%) |
Dec 07, 2006 | 13.06 | 13.36 | 12.72 | 12.72 | 680,443 | -0.28(-2.14%) |
Dec 06, 2006 | 12.88 | 13.02 | 12.65 | 13.00 | 468,959 | +0.13(+0.99%) |
Dec 05, 2006 | 12.37 | 13.00 | 12.35 | 12.88 | 755,838 | +0.52(+4.18%) |
Dec 04, 2006 | 12.49 | 12.72 | 12.34 | 12.36 | 481,399 | -0.11(-0.89%) |
Dec 01, 2006 | 12.30 | 12.56 | 12.18 | 12.47 | 647,269 | +0.14(+1.10%) |
Nov 30, 2006 | 12.01 | 12.72 | 12.00 | 12.34 | 2,285,610 | +0.33(+2.72%) |
Nov 29, 2006 | 11.99 | 12.03 | 11.74 | 12.01 | 1,004,643 | +0.39(+3.36%) |
Nov 28, 2006 | 11.25 | 11.63 | 11.14 | 11.62 | 544,354 | +0.31(+2.74%) |
Nov 27, 2006 | 11.28 | 11.45 | 11.22 | 11.31 | 499,871 | -0.06(-0.49%) |
Nov 24, 2006 | 11.32 | 11.46 | 11.24 | 11.36 | 85,573 | -0.01(-0.07%) |
Nov 22, 2006 | 11.40 | 11.40 | 11.18 | 11.37 | 204,698 | +0.03(+0.28%) |
Nov 21, 2006 | 11.44 | 11.46 | 11.26 | 11.34 | 359,384 | -0.07(-0.63%) |
Nov 20, 2006 | 11.54 | 11.58 | 11.27 | 11.41 | 668,756 | -0.05(-0.42%) |
Nov 17, 2006 | 11.20 | 11.65 | 10.87 | 11.46 | 868,554 | +0.20(+1.77%) |
Nov 16, 2006 | 11.06 | 11.34 | 10.98 | 11.26 | 1,081,797 | +0.28(+2.54%) |
Nov 15, 2006 | 10.90 | 11.09 | 10.81 | 10.98 | 1,138,344 | +0.05(+0.44%) |
Nov 14, 2006 | 10.51 | 11.05 | 10.50 | 10.93 | 1,308,109 | +0.46(+4.41%) |
Nov 13, 2006 | 10.87 | 10.87 | 10.36 | 10.47 | 1,065,210 | -0.45(-4.08%) |
Nov 10, 2006 | 10.74 | 11.04 | 10.70 | 10.92 | 378,358 | +0.18(+1.70%) |
Nov 09, 2006 | 10.93 | 11.33 | 10.65 | 10.74 | 1,104,039 | -0.19(-1.75%) |
Nov 08, 2006 | 10.66 | 10.93 | 10.64 | 10.93 | 644,755 | +0.26(+2.46%) |
Nov 07, 2006 | 11.06 | 11.16 | 10.62 | 10.66 | 1,623,764 | -0.36(-3.25%) |
Nov 06, 2006 | 11.54 | 11.54 | 11.02 | 11.02 | 2,876,206 | -0.30(-2.67%) |
Nov 03, 2006 | 12.41 | 12.41 | 11.22 | 11.32 | 4,977,349 | -1.33(-10.50%) |
Nov 02, 2006 | 12.77 | 12.77 | 12.50 | 12.65 | 431,387 | -0.17(-1.30%) |
Nov 01, 2006 | 12.80 | 13.00 | 12.74 | 12.82 | 624,650 | +0.11(+0.88%) |
Oct 31, 2006 | 13.04 | 13.08 | 12.68 | 12.71 | 270,166 | -0.16(-1.24%) |
Oct 30, 2006 | 12.84 | 13.08 | 12.58 | 12.87 | 370,316 | -0.06(-0.49%) |
Oct 27, 2006 | 12.97 | 13.17 | 12.86 | 12.93 | 395,448 | -0.05(-0.37%) |
Oct 26, 2006 | 12.84 | 13.01 | 12.49 | 12.98 | 330,859 | +0.25(+2.00%) |
Oct 25, 2006 | 12.49 | 12.83 | 12.48 | 12.72 | 487,933 | +0.29(+2.30%) |
Oct 24, 2006 | 12.18 | 12.49 | 12.13 | 12.44 | 132,570 | +0.26(+2.16%) |
Oct 23, 2006 | 12.30 | 12.51 | 12.12 | 12.18 | 137,596 | -0.09(-0.71%) |
Oct 20, 2006 | 12.52 | 12.52 | 12.16 | 12.26 | 230,835 | -0.20(-1.60%) |
Oct 19, 2006 | 12.26 | 12.56 | 12.26 | 12.46 | 283,989 | +0.16(+1.29%) |
Oct 18, 2006 | 12.19 | 12.45 | 12.19 | 12.30 | 388,537 | +0.21(+1.78%) |
Oct 17, 2006 | 12.41 | 12.41 | 12.01 | 12.09 | 805,976 | -0.32(-2.57%) |
Oct 16, 2006 | 12.14 | 12.53 | 12.11 | 12.41 | 600,649 | +0.34(+2.84%) |
Oct 13, 2006 | 11.74 | 12.12 | 11.70 | 12.06 | 608,189 | +0.33(+2.78%) |
Oct 12, 2006 | 11.70 | 11.77 | 11.67 | 11.74 | 270,417 | +0.11(+0.96%) |
Oct 11, 2006 | 11.78 | 11.91 | 11.52 | 11.63 | 510,426 | -0.19(-1.62%) |
Oct 10, 2006 | 11.60 | 11.91 | 11.59 | 11.82 | 642,242 | +0.22(+1.92%) |
Oct 09, 2006 | 11.70 | 11.78 | 11.56 | 11.59 | 532,793 | -0.14(-1.15%) |
Oct 06, 2006 | 11.62 | 11.82 | 11.62 | 11.73 | 369,311 | +0.11(+0.96%) |
Oct 05, 2006 | 11.50 | 11.71 | 11.38 | 11.62 | 604,042 | +0.17(+1.46%) |
Oct 04, 2006 | 11.24 | 11.50 | 11.20 | 11.45 | 489,190 | +0.18(+1.62%) |
Oct 03, 2006 | 11.70 | 11.70 | 11.24 | 11.27 | 752,696 | -0.43(-3.67%) |