Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 11.40 | 11.90 | 11.40 | 11.90 | 29,230 | +0.30(+2.59%) |
Dec 28, 2006 | 11.20 | 11.60 | 11.10 | 11.60 | 6,400 | +0.00(+0.00%) |
Dec 27, 2006 | 11.40 | 11.60 | 11.10 | 11.60 | 10,770 | +0.00(+0.00%) |
Dec 26, 2006 | 11.60 | 11.80 | 11.40 | 11.60 | 6,860 | -0.20(-1.69%) |
Dec 22, 2006 | 11.50 | 11.80 | 11.40 | 11.80 | 5,940 | +0.00(+0.00%) |
Dec 21, 2006 | 11.80 | 11.90 | 11.60 | 11.80 | 7,900 | -0.10(-0.84%) |
Dec 20, 2006 | 11.80 | 11.90 | 11.60 | 11.90 | 15,720 | +0.10(+0.85%) |
Dec 19, 2006 | 11.80 | 12.00 | 11.70 | 11.80 | 11,760 | +0.10(+0.85%) |
Dec 18, 2006 | 11.70 | 11.80 | 11.20 | 11.70 | 6,960 | -0.10(-0.85%) |
Dec 15, 2006 | 11.90 | 11.90 | 11.70 | 11.80 | 12,550 | -0.10(-0.84%) |
Dec 14, 2006 | 11.60 | 12.30 | 11.60 | 11.90 | 9,080 | +0.20(+1.71%) |
Dec 13, 2006 | 11.90 | 12.30 | 11.50 | 11.70 | 9,660 | -0.20(-1.68%) |
Dec 12, 2006 | 11.90 | 12.30 | 11.50 | 11.90 | 7,670 | -0.20(-1.65%) |
Dec 11, 2006 | 11.60 | 12.10 | 11.60 | 12.10 | 12,160 | +0.30(+2.54%) |
Dec 08, 2006 | 12.00 | 12.20 | 11.30 | 11.80 | 10,250 | -0.40(-3.28%) |
Dec 07, 2006 | 13.00 | 13.10 | 12.00 | 12.20 | 9,440 | -0.80(-6.15%) |
Dec 06, 2006 | 13.00 | 13.10 | 12.10 | 13.00 | 5,910 | +0.20(+1.56%) |
Dec 05, 2006 | 13.10 | 13.50 | 12.00 | 12.80 | 2,210 | -0.70(-5.19%) |
Dec 04, 2006 | 12.80 | 13.50 | 11.70 | 13.50 | 12,280 | +0.50(+3.85%) |
Dec 01, 2006 | 12.90 | 13.50 | 12.90 | 13.00 | 22,420 | +0.10(+0.78%) |
Nov 30, 2006 | 11.70 | 13.00 | 11.40 | 12.90 | 13,720 | +1.10(+9.32%) |
Nov 29, 2006 | 12.30 | 12.50 | 11.60 | 11.80 | 28,690 | -0.70(-5.60%) |
Nov 28, 2006 | 12.10 | 12.50 | 11.10 | 12.50 | 48,890 | +0.40(+3.31%) |
Nov 27, 2006 | 12.50 | 12.60 | 11.70 | 12.10 | 49,220 | -0.50(-3.97%) |
Nov 24, 2006 | 12.30 | 13.30 | 12.30 | 12.60 | 2,860 | -0.10(-0.79%) |
Nov 22, 2006 | 12.80 | 13.00 | 12.40 | 12.70 | 6,550 | -0.30(-2.31%) |
Nov 21, 2006 | 13.00 | 13.50 | 12.80 | 13.00 | 7,000 | -0.50(-3.70%) |
Nov 20, 2006 | 12.60 | 13.50 | 12.60 | 13.50 | 5,110 | +0.90(+7.14%) |
Nov 17, 2006 | 13.00 | 13.00 | 12.30 | 12.60 | 7,030 | -0.40(-3.08%) |
Nov 16, 2006 | 13.50 | 13.70 | 12.60 | 13.00 | 7,070 | -0.60(-4.41%) |
Nov 15, 2006 | 12.50 | 13.70 | 12.50 | 13.60 | 11,140 | +0.80(+6.25%) |
Nov 14, 2006 | 13.20 | 13.30 | 12.70 | 12.80 | 11,650 | -0.20(-1.54%) |
Nov 13, 2006 | 14.00 | 14.50 | 13.00 | 13.00 | 14,060 | -0.90(-6.47%) |
Nov 10, 2006 | 12.10 | 14.00 | 12.00 | 13.90 | 30,350 | +1.90(+15.83%) |
Nov 09, 2006 | 12.70 | 12.90 | 11.10 | 12.00 | 39,980 | -0.70(-5.51%) |
Nov 08, 2006 | 12.90 | 13.00 | 12.10 | 12.70 | 10,090 | -0.30(-2.31%) |
Nov 07, 2006 | 13.30 | 13.30 | 12.70 | 13.00 | 19,940 | -0.50(-3.70%) |
Nov 06, 2006 | 14.00 | 14.30 | 13.00 | 13.50 | 10,030 | -0.50(-3.57%) |
Nov 03, 2006 | 14.40 | 14.80 | 13.30 | 14.00 | 13,000 | -1.00(-6.67%) |
Nov 02, 2006 | 15.90 | 15.90 | 14.80 | 15.00 | 23,150 | -1.30(-7.98%) |
Nov 01, 2006 | 17.30 | 17.30 | 15.90 | 16.30 | 7,530 | -0.70(-4.12%) |
Oct 31, 2006 | 16.40 | 17.00 | 16.10 | 17.00 | 9,070 | +0.00(+0.00%) |
Oct 30, 2006 | 17.50 | 17.90 | 16.00 | 17.00 | 8,330 | -0.50(-2.86%) |
Oct 27, 2006 | 17.00 | 18.50 | 16.80 | 17.50 | 25,570 | +0.80(+4.79%) |
Oct 26, 2006 | 15.70 | 16.80 | 15.50 | 16.70 | 14,860 | +1.20(+7.74%) |
Oct 25, 2006 | 14.00 | 15.90 | 14.00 | 15.50 | 12,300 | +0.60(+4.03%) |
Oct 24, 2006 | 14.90 | 15.00 | 14.40 | 14.90 | 14,710 | -0.10(-0.67%) |
Oct 23, 2006 | 17.10 | 17.20 | 13.10 | 15.00 | 23,580 | -2.00(-11.76%) |
Oct 20, 2006 | 17.00 | 17.10 | 16.50 | 17.00 | 19,570 | +0.30(+1.80%) |
Oct 19, 2006 | 15.60 | 17.00 | 15.00 | 16.70 | 21,370 | +1.10(+7.05%) |
Oct 18, 2006 | 15.50 | 15.60 | 14.70 | 15.60 | 17,070 | +0.10(+0.65%) |
Oct 17, 2006 | 13.00 | 15.90 | 12.60 | 15.50 | 92,670 | +2.50(+19.23%) |
Oct 16, 2006 | 11.10 | 13.40 | 11.10 | 13.00 | 36,670 | +2.00(+18.18%) |
Oct 13, 2006 | 12.00 | 12.10 | 10.80 | 11.00 | 42,450 | -1.10(-9.09%) |
Oct 12, 2006 | 12.30 | 12.40 | 12.10 | 12.10 | 10,530 | -0.40(-3.20%) |
Oct 11, 2006 | 12.60 | 13.40 | 12.20 | 12.50 | 20,680 | -0.90(-6.72%) |
Oct 10, 2006 | 14.10 | 14.10 | 13.00 | 13.40 | 7,110 | -0.40(-2.90%) |
Oct 09, 2006 | 12.60 | 13.80 | 11.50 | 13.80 | 13,610 | +1.20(+9.52%) |
Oct 06, 2006 | 13.20 | 13.50 | 12.10 | 12.60 | 25,740 | -1.00(-7.35%) |
Oct 05, 2006 | 14.20 | 14.70 | 13.20 | 13.60 | 14,290 | -0.70(-4.90%) |
Oct 04, 2006 | 14.10 | 14.90 | 14.10 | 14.30 | 7,270 | -0.50(-3.38%) |
Oct 03, 2006 | 15.80 | 15.80 | 14.60 | 14.80 | 14,730 | -1.30(-8.07%) |