Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 11.38 | 11.44 | 11.32 | 11.37 | 571,601 | -0.03(-0.26%) |
Dec 28, 2006 | 11.34 | 11.42 | 11.31 | 11.40 | 737,828 | +0.03(+0.22%) |
Dec 27, 2006 | 11.39 | 11.39 | 11.31 | 11.38 | 701,848 | +0.10(+0.85%) |
Dec 26, 2006 | 11.24 | 11.30 | 11.22 | 11.28 | 620,054 | +0.02(+0.19%) |
Dec 22, 2006 | 11.31 | 11.34 | 11.24 | 11.26 | 304,869 | -0.05(-0.48%) |
Dec 21, 2006 | 11.39 | 11.46 | 11.26 | 11.31 | 630,368 | -0.08(-0.70%) |
Dec 20, 2006 | 11.39 | 11.43 | 11.36 | 11.39 | 699,689 | +0.00(+0.04%) |
Dec 19, 2006 | 11.30 | 11.43 | 11.22 | 11.39 | 1,566,806 | +0.07(+0.63%) |
Dec 18, 2006 | 11.53 | 11.56 | 11.26 | 11.32 | 820,822 | -0.24(-2.06%) |
Dec 15, 2006 | 11.55 | 11.60 | 11.47 | 11.56 | 1,059,009 | +0.01(+0.11%) |
Dec 14, 2006 | 11.54 | 11.60 | 11.51 | 11.54 | 808,109 | +0.02(+0.14%) |
Dec 13, 2006 | 11.61 | 11.61 | 11.52 | 11.53 | 1,027,826 | -0.11(-0.93%) |
Dec 12, 2006 | 11.60 | 11.72 | 11.59 | 11.64 | 1,301,514 | +0.01(+0.07%) |
Dec 11, 2006 | 11.75 | 11.78 | 11.63 | 11.63 | 1,397,220 | -0.13(-1.10%) |
Dec 08, 2006 | 11.76 | 11.82 | 11.64 | 11.76 | 524,587 | -0.01(-0.11%) |
Dec 07, 2006 | 11.76 | 12.09 | 11.66 | 11.77 | 1,880,551 | +0.03(+0.25%) |
Dec 06, 2006 | 11.71 | 11.76 | 11.67 | 11.74 | 562,486 | +0.01(+0.11%) |
Dec 05, 2006 | 11.74 | 11.78 | 11.66 | 11.73 | 1,053,252 | +0.01(+0.07%) |
Dec 04, 2006 | 11.50 | 11.75 | 11.50 | 11.72 | 1,330,058 | +0.22(+1.88%) |
Dec 01, 2006 | 11.59 | 11.76 | 11.41 | 11.50 | 1,353,325 | -0.25(-2.09%) |
Nov 30, 2006 | 11.65 | 11.75 | 11.63 | 11.75 | 1,785,324 | +0.08(+0.64%) |
Nov 29, 2006 | 11.49 | 11.68 | 11.49 | 11.67 | 849,366 | +0.20(+1.74%) |
Nov 28, 2006 | 11.34 | 11.48 | 11.30 | 11.47 | 996,404 | +0.10(+0.84%) |
Nov 27, 2006 | 11.53 | 11.66 | 11.33 | 11.38 | 996,884 | -0.12(-1.09%) |
Nov 24, 2006 | 11.41 | 11.51 | 11.40 | 11.50 | 121,852 | +0.08(+0.66%) |
Nov 22, 2006 | 11.47 | 11.50 | 11.38 | 11.43 | 760,136 | -0.06(-0.51%) |
Nov 21, 2006 | 11.40 | 11.52 | 11.26 | 11.49 | 1,157,114 | +0.05(+0.47%) |
Nov 20, 2006 | 11.29 | 11.50 | 11.29 | 11.43 | 992,326 | +0.14(+1.26%) |
Nov 17, 2006 | 11.32 | 11.36 | 11.25 | 11.29 | 1,254,260 | -0.03(-0.26%) |
Nov 16, 2006 | 11.35 | 11.41 | 11.26 | 11.32 | 688,655 | +0.00(+0.04%) |
Nov 15, 2006 | 11.31 | 11.39 | 11.24 | 11.31 | 941,474 | +0.05(+0.41%) |
Nov 14, 2006 | 11.26 | 11.36 | 11.24 | 11.27 | 1,209,885 | +0.02(+0.19%) |
Nov 13, 2006 | 11.26 | 11.34 | 11.21 | 11.25 | 899,258 | -0.05(-0.44%) |
Nov 10, 2006 | 11.24 | 11.36 | 11.24 | 11.30 | 849,366 | +0.03(+0.30%) |
Nov 09, 2006 | 11.34 | 11.38 | 11.24 | 11.26 | 1,048,695 | -0.10(-0.84%) |
Nov 08, 2006 | 11.01 | 11.39 | 11.01 | 11.36 | 603,503 | +0.31(+2.83%) |
Nov 07, 2006 | 11.16 | 11.21 | 11.02 | 11.05 | 664,189 | -0.12(-1.05%) |
Nov 06, 2006 | 11.04 | 11.17 | 11.03 | 11.16 | 420,485 | +0.13(+1.21%) |
Nov 03, 2006 | 11.10 | 11.16 | 10.94 | 11.03 | 587,912 | -0.07(-0.64%) |
Nov 02, 2006 | 11.00 | 11.11 | 10.95 | 11.10 | 1,061,647 | +0.06(+0.57%) |
Nov 01, 2006 | 11.05 | 11.09 | 10.94 | 11.04 | 1,071,482 | -0.01(-0.08%) |
Oct 31, 2006 | 10.91 | 11.05 | 10.86 | 11.05 | 736,629 | +0.12(+1.11%) |
Oct 30, 2006 | 10.89 | 10.95 | 10.87 | 10.93 | 503,719 | -0.00(-0.04%) |
Oct 27, 2006 | 10.91 | 10.96 | 10.85 | 10.93 | 621,493 | -0.00(-0.04%) |
Oct 26, 2006 | 10.79 | 10.94 | 10.74 | 10.94 | 792,518 | +0.18(+1.71%) |
Oct 25, 2006 | 10.94 | 10.94 | 10.54 | 10.75 | 597,746 | +0.18(+1.69%) |
Oct 24, 2006 | 10.48 | 10.63 | 10.35 | 10.57 | 782,443 | +0.05(+0.48%) |
Oct 23, 2006 | 10.33 | 10.54 | 10.30 | 10.52 | 418,086 | +0.17(+1.65%) |
Oct 20, 2006 | 10.41 | 10.43 | 10.33 | 10.35 | 1,177,023 | -0.07(-0.64%) |
Oct 19, 2006 | 10.38 | 10.48 | 10.37 | 10.42 | 756,298 | +0.00(+0.00%) |
Oct 18, 2006 | 10.41 | 10.53 | 10.40 | 10.42 | 707,365 | +0.00(+0.00%) |
Oct 17, 2006 | 10.44 | 10.50 | 10.22 | 10.42 | 533,222 | -0.04(-0.40%) |
Oct 16, 2006 | 10.41 | 10.52 | 10.40 | 10.46 | 464,620 | -0.03(-0.28%) |
Oct 13, 2006 | 10.36 | 10.50 | 10.31 | 10.49 | 723,436 | +0.13(+1.21%) |
Oct 12, 2006 | 10.29 | 10.37 | 10.25 | 10.36 | 184,217 | +0.08(+0.73%) |
Oct 11, 2006 | 10.23 | 10.33 | 10.22 | 10.29 | 280,403 | +0.02(+0.16%) |
Oct 10, 2006 | 10.16 | 10.28 | 10.15 | 10.27 | 473,256 | +0.08(+0.78%) |
Oct 09, 2006 | 10.19 | 10.27 | 10.15 | 10.19 | 269,609 | -0.03(-0.24%) |
Oct 06, 2006 | 10.16 | 10.28 | 10.13 | 10.22 | 643,081 | +0.02(+0.16%) |
Oct 05, 2006 | 10.19 | 10.27 | 10.15 | 10.20 | 347,326 | -0.02(-0.16%) |
Oct 04, 2006 | 10.23 | 10.23 | 10.11 | 10.22 | 552,651 | +0.01(+0.08%) |
Oct 03, 2006 | 10.21 | 10.22 | 10.12 | 10.21 | 649,317 | +0.01(+0.12%) |