Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 11.98 | 12.06 | 11.93 | 11.98 | 41,822 | -0.02(-0.15%) |
Dec 28, 2006 | 12.09 | 12.12 | 11.95 | 12.00 | 81,914 | -0.09(-0.75%) |
Dec 27, 2006 | 12.10 | 12.17 | 12.05 | 12.09 | 62,301 | +0.02(+0.20%) |
Dec 26, 2006 | 12.13 | 12.13 | 11.99 | 12.06 | 35,765 | +0.18(+1.52%) |
Dec 22, 2006 | 11.65 | 11.92 | 11.65 | 11.88 | 63,743 | +0.27(+2.30%) |
Dec 21, 2006 | 11.68 | 11.86 | 11.61 | 11.61 | 75,857 | -0.10(-0.89%) |
Dec 20, 2006 | 11.94 | 11.99 | 11.60 | 11.72 | 85,087 | -0.20(-1.69%) |
Dec 19, 2006 | 11.87 | 12.05 | 11.79 | 11.92 | 94,317 | +0.07(+0.56%) |
Dec 18, 2006 | 11.91 | 11.98 | 11.85 | 11.85 | 71,531 | -0.23(-1.87%) |
Dec 15, 2006 | 12.11 | 12.17 | 12.05 | 12.08 | 488,604 | +0.03(+0.26%) |
Dec 14, 2006 | 12.13 | 12.20 | 11.99 | 12.05 | 73,838 | -0.08(-0.63%) |
Dec 13, 2006 | 12.15 | 12.26 | 12.07 | 12.12 | 156,330 | -0.00(-0.03%) |
Dec 12, 2006 | 12.14 | 12.17 | 12.05 | 12.13 | 191,807 | -0.01(-0.11%) |
Dec 11, 2006 | 12.14 | 12.14 | 11.96 | 12.14 | 139,312 | +0.09(+0.72%) |
Dec 08, 2006 | 12.02 | 12.13 | 12.01 | 12.05 | 130,659 | +0.01(+0.11%) |
Dec 07, 2006 | 12.23 | 12.25 | 11.98 | 12.04 | 111,911 | -0.19(-1.56%) |
Dec 06, 2006 | 11.68 | 12.32 | 11.65 | 12.23 | 124,602 | +0.49(+4.13%) |
Dec 05, 2006 | 11.61 | 11.75 | 11.59 | 11.75 | 73,261 | +0.17(+1.44%) |
Dec 04, 2006 | 11.55 | 11.58 | 11.41 | 11.58 | 55,379 | -0.02(-0.18%) |
Dec 01, 2006 | 11.47 | 11.60 | 11.45 | 11.60 | 65,474 | +0.07(+0.63%) |
Nov 30, 2006 | 11.56 | 11.59 | 11.49 | 11.53 | 74,992 | +0.01(+0.09%) |
Nov 29, 2006 | 11.51 | 11.65 | 11.51 | 11.52 | 62,878 | +0.01(+0.06%) |
Nov 28, 2006 | 11.40 | 11.52 | 11.37 | 11.51 | 83,356 | +0.07(+0.64%) |
Nov 27, 2006 | 11.29 | 11.56 | 11.29 | 11.44 | 101,528 | +0.18(+1.60%) |
Nov 24, 2006 | 11.27 | 11.27 | 11.22 | 11.26 | 6,057 | -0.02(-0.15%) |
Nov 22, 2006 | 11.15 | 11.35 | 11.15 | 11.27 | 146,812 | +0.15(+1.37%) |
Nov 21, 2006 | 10.83 | 11.13 | 10.77 | 11.12 | 228,726 | +0.34(+3.18%) |
Nov 20, 2006 | 11.03 | 11.06 | 10.75 | 10.78 | 434,379 | -0.32(-2.84%) |
Nov 17, 2006 | 11.25 | 11.29 | 11.06 | 11.09 | 136,428 | -0.10(-0.93%) |
Nov 16, 2006 | 11.34 | 11.42 | 11.15 | 11.20 | 180,558 | -0.09(-0.83%) |
Nov 15, 2006 | 11.58 | 11.59 | 11.17 | 11.29 | 294,201 | -0.23(-1.99%) |
Nov 14, 2006 | 11.56 | 11.74 | 11.52 | 11.52 | 343,811 | -0.01(-0.06%) |
Nov 13, 2006 | 11.27 | 11.53 | 11.15 | 11.53 | 146,812 | +0.26(+2.28%) |
Nov 10, 2006 | 11.52 | 11.79 | 11.21 | 11.27 | 125,179 | -0.18(-1.60%) |
Nov 09, 2006 | 11.18 | 11.60 | 11.18 | 11.46 | 212,574 | +0.36(+3.28%) |
Nov 08, 2006 | 10.98 | 11.09 | 10.97 | 11.09 | 47,014 | +0.11(+0.98%) |
Nov 07, 2006 | 10.83 | 11.00 | 10.75 | 10.98 | 64,031 | +0.17(+1.54%) |
Nov 06, 2006 | 10.83 | 10.86 | 10.77 | 10.82 | 41,245 | +0.00(+0.03%) |
Nov 03, 2006 | 10.82 | 10.89 | 10.75 | 10.81 | 49,610 | -0.00(-0.03%) |
Nov 02, 2006 | 10.80 | 10.83 | 10.73 | 10.82 | 40,380 | -0.09(-0.86%) |
Nov 01, 2006 | 10.84 | 10.92 | 10.84 | 10.91 | 19,036 | +0.05(+0.42%) |
Oct 31, 2006 | 11.05 | 11.07 | 10.75 | 10.87 | 161,233 | -0.22(-2.00%) |
Oct 30, 2006 | 11.12 | 11.13 | 11.04 | 11.09 | 26,824 | -0.08(-0.71%) |
Oct 27, 2006 | 11.21 | 11.21 | 11.06 | 11.17 | 97,201 | -0.02(-0.15%) |
Oct 26, 2006 | 11.03 | 11.20 | 10.98 | 11.18 | 117,103 | +0.19(+1.73%) |
Oct 25, 2006 | 10.75 | 11.06 | 10.73 | 10.99 | 409,573 | +0.21(+1.96%) |
Oct 24, 2006 | 10.70 | 10.78 | 10.57 | 10.78 | 44,418 | +0.14(+1.30%) |
Oct 23, 2006 | 10.76 | 10.79 | 10.63 | 10.64 | 64,608 | -0.17(-1.54%) |
Oct 20, 2006 | 10.54 | 10.87 | 10.51 | 10.81 | 119,987 | +0.24(+2.23%) |
Oct 19, 2006 | 10.46 | 10.57 | 10.37 | 10.57 | 159,791 | +0.08(+0.76%) |
Oct 18, 2006 | 10.23 | 10.49 | 10.04 | 10.49 | 229,592 | +0.27(+2.61%) |
Oct 17, 2006 | 10.11 | 10.25 | 10.02 | 10.23 | 201,902 | +0.16(+1.55%) |
Oct 16, 2006 | 10.10 | 10.17 | 10.02 | 10.07 | 217,189 | +0.02(+0.17%) |
Oct 13, 2006 | 9.916 | 10.11 | 9.916 | 10.05 | 359,386 | +0.12(+1.19%) |
Oct 12, 2006 | 9.916 | 10.02 | 9.916 | 9.936 | 291,316 | +0.02(+0.21%) |
Oct 11, 2006 | 9.916 | 9.971 | 9.895 | 9.916 | 284,105 | +0.03(+0.35%) |
Oct 10, 2006 | 10.03 | 10.06 | 9.850 | 9.881 | 538,214 | -0.06(-0.63%) |
Oct 09, 2006 | 10.02 | 10.03 | 9.916 | 9.943 | 39,226 | -0.05(-0.52%) |
Oct 06, 2006 | 10.02 | 10.05 | 9.916 | 9.995 | 39,226 | -0.04(-0.41%) |
Oct 05, 2006 | 9.708 | 10.05 | 9.659 | 10.04 | 165,560 | +0.36(+3.73%) |
Oct 04, 2006 | 9.697 | 9.708 | 9.642 | 9.676 | 64,897 | -0.01(-0.11%) |
Oct 03, 2006 | 9.663 | 9.687 | 9.569 | 9.687 | 33,458 | +0.01(+0.14%) |