Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 12.90 | 12.94 | 12.83 | 12.84 | 162,987 | -0.05(-0.41%) |
Dec 28, 2006 | 12.90 | 12.93 | 12.89 | 12.90 | 95,458 | -0.00(-0.04%) |
Dec 27, 2006 | 12.85 | 12.92 | 12.83 | 12.90 | 142,562 | +0.12(+0.90%) |
Dec 26, 2006 | 12.71 | 12.81 | 12.70 | 12.79 | 122,136 | +0.07(+0.57%) |
Dec 22, 2006 | 12.98 | 13.00 | 12.69 | 12.71 | 303,465 | -0.26(-1.98%) |
Dec 21, 2006 | 12.85 | 12.97 | 12.78 | 12.97 | 234,685 | +0.14(+1.10%) |
Dec 20, 2006 | 12.47 | 12.84 | 12.47 | 12.83 | 256,778 | +0.30(+2.35%) |
Dec 19, 2006 | 12.30 | 12.58 | 12.21 | 12.53 | 413,096 | +0.24(+1.93%) |
Dec 18, 2006 | 12.10 | 12.30 | 12.08 | 12.30 | 319,305 | +0.20(+1.67%) |
Dec 15, 2006 | 12.13 | 12.17 | 12.06 | 12.10 | 218,845 | -0.04(-0.30%) |
Dec 14, 2006 | 12.11 | 12.27 | 12.11 | 12.13 | 184,663 | -0.01(-0.06%) |
Dec 13, 2006 | 12.23 | 12.24 | 12.04 | 12.14 | 179,244 | -0.07(-0.55%) |
Dec 12, 2006 | 12.27 | 12.28 | 12.17 | 12.21 | 273,869 | -0.07(-0.61%) |
Dec 11, 2006 | 12.34 | 12.42 | 12.24 | 12.28 | 162,987 | -0.06(-0.51%) |
Dec 08, 2006 | 12.57 | 12.57 | 12.27 | 12.34 | 296,795 | -0.21(-1.70%) |
Dec 07, 2006 | 12.75 | 12.75 | 12.54 | 12.56 | 103,378 | -0.15(-1.19%) |
Dec 06, 2006 | 12.78 | 12.79 | 12.69 | 12.71 | 63,360 | -0.09(-0.73%) |
Dec 05, 2006 | 12.87 | 12.94 | 12.79 | 12.80 | 68,363 | -0.13(-1.02%) |
Dec 04, 2006 | 12.65 | 13.01 | 12.65 | 12.93 | 301,798 | +0.28(+2.24%) |
Dec 01, 2006 | 12.87 | 13.01 | 12.53 | 12.65 | 160,069 | -0.32(-2.50%) |
Nov 30, 2006 | 12.60 | 13.03 | 12.60 | 12.97 | 393,087 | +0.32(+2.56%) |
Nov 29, 2006 | 12.53 | 12.65 | 12.53 | 12.65 | 155,067 | +0.14(+1.11%) |
Nov 28, 2006 | 12.37 | 12.53 | 12.36 | 12.51 | 114,216 | +0.12(+0.97%) |
Nov 27, 2006 | 12.49 | 12.52 | 12.37 | 12.39 | 156,318 | -0.08(-0.67%) |
Nov 24, 2006 | 12.53 | 12.53 | 12.46 | 12.47 | 62,527 | -0.04(-0.29%) |
Nov 22, 2006 | 12.44 | 12.55 | 12.43 | 12.51 | 96,708 | +0.07(+0.56%) |
Nov 21, 2006 | 12.55 | 12.56 | 12.42 | 12.44 | 203,005 | -0.13(-1.07%) |
Nov 20, 2006 | 12.48 | 12.58 | 12.47 | 12.58 | 218,011 | +0.09(+0.73%) |
Nov 17, 2006 | 12.58 | 12.58 | 12.48 | 12.48 | 95,875 | -0.13(-1.03%) |
Nov 16, 2006 | 12.58 | 12.64 | 12.58 | 12.61 | 65,028 | +0.05(+0.42%) |
Nov 15, 2006 | 12.62 | 12.67 | 12.48 | 12.56 | 125,054 | -0.09(-0.68%) |
Nov 14, 2006 | 12.69 | 12.76 | 12.57 | 12.65 | 109,631 | -0.03(-0.23%) |
Nov 13, 2006 | 12.80 | 12.81 | 12.65 | 12.68 | 670,708 | -0.10(-0.77%) |
Nov 10, 2006 | 12.59 | 12.78 | 12.59 | 12.77 | 145,063 | +0.22(+1.72%) |
Nov 09, 2006 | 12.65 | 12.69 | 12.49 | 12.56 | 231,767 | -0.12(-0.95%) |
Nov 08, 2006 | 12.81 | 12.87 | 12.66 | 12.68 | 184,246 | -0.13(-1.03%) |
Nov 07, 2006 | 12.75 | 12.86 | 12.74 | 12.81 | 180,495 | +0.09(+0.70%) |
Nov 06, 2006 | 12.87 | 13.12 | 12.71 | 12.72 | 345,567 | -0.14(-1.12%) |
Nov 03, 2006 | 12.87 | 12.92 | 12.85 | 12.87 | 225,098 | +0.02(+0.13%) |
Nov 02, 2006 | 12.99 | 12.99 | 12.80 | 12.85 | 131,307 | -0.11(-0.87%) |
Nov 01, 2006 | 13.06 | 13.06 | 12.88 | 12.96 | 189,249 | -0.12(-0.92%) |
Oct 31, 2006 | 13.20 | 13.20 | 13.05 | 13.08 | 407,677 | +0.05(+0.35%) |
Oct 30, 2006 | 13.05 | 13.15 | 13.00 | 13.04 | 220,929 | -0.02(-0.13%) |
Oct 27, 2006 | 12.84 | 13.06 | 12.79 | 13.05 | 112,132 | +0.24(+1.91%) |
Oct 26, 2006 | 12.78 | 12.82 | 12.66 | 12.81 | 115,050 | +0.02(+0.19%) |
Oct 25, 2006 | 12.59 | 12.79 | 12.50 | 12.78 | 99,209 | +0.23(+1.85%) |
Oct 24, 2006 | 12.79 | 12.82 | 12.54 | 12.55 | 154,650 | -0.21(-1.67%) |
Oct 23, 2006 | 12.64 | 12.76 | 12.62 | 12.76 | 80,868 | +0.13(+1.06%) |
Oct 20, 2006 | 12.84 | 12.86 | 12.60 | 12.63 | 163,821 | -0.20(-1.55%) |
Oct 19, 2006 | 12.99 | 13.05 | 12.82 | 12.83 | 71,281 | -0.16(-1.20%) |
Oct 18, 2006 | 12.98 | 13.02 | 12.97 | 12.99 | 151,315 | +0.02(+0.18%) |
Oct 17, 2006 | 12.82 | 12.96 | 12.78 | 12.96 | 93,790 | +0.18(+1.41%) |
Oct 16, 2006 | 12.87 | 12.92 | 12.73 | 12.78 | 180,912 | -0.05(-0.41%) |
Oct 13, 2006 | 12.95 | 12.96 | 12.81 | 12.83 | 117,134 | -0.09(-0.71%) |
Oct 12, 2006 | 12.69 | 12.93 | 12.69 | 12.93 | 115,883 | +0.27(+2.16%) |
Oct 11, 2006 | 12.71 | 12.75 | 12.64 | 12.65 | 160,069 | -0.06(-0.47%) |
Oct 10, 2006 | 12.82 | 12.82 | 12.67 | 12.71 | 72,531 | -0.14(-1.10%) |
Oct 09, 2006 | 12.79 | 12.85 | 12.48 | 12.85 | 173,825 | +0.06(+0.49%) |
Oct 06, 2006 | 12.94 | 12.96 | 12.78 | 12.79 | 115,883 | -0.18(-1.37%) |
Oct 05, 2006 | 13.16 | 13.19 | 12.93 | 12.97 | 408,928 | -0.16(-1.21%) |
Oct 04, 2006 | 12.82 | 13.13 | 12.77 | 13.13 | 280,955 | +0.30(+2.38%) |
Oct 03, 2006 | 12.91 | 12.91 | 12.73 | 12.82 | 152,149 | -0.12(-0.89%) |