Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 11.57 | 11.63 | 11.52 | 11.57 | 562,070 | -0.03(-0.26%) |
Dec 28, 2006 | 11.54 | 11.62 | 11.50 | 11.60 | 725,525 | +0.03(+0.22%) |
Dec 27, 2006 | 11.58 | 11.58 | 11.50 | 11.57 | 690,145 | +0.10(+0.85%) |
Dec 26, 2006 | 11.43 | 11.49 | 11.41 | 11.47 | 609,715 | +0.02(+0.19%) |
Dec 22, 2006 | 11.51 | 11.53 | 11.43 | 11.45 | 299,786 | -0.06(-0.48%) |
Dec 21, 2006 | 11.58 | 11.66 | 11.46 | 11.51 | 619,857 | -0.08(-0.70%) |
Dec 20, 2006 | 11.58 | 11.63 | 11.55 | 11.59 | 688,023 | +0.00(+0.04%) |
Dec 19, 2006 | 11.49 | 11.62 | 11.41 | 11.58 | 1,540,681 | +0.07(+0.63%) |
Dec 18, 2006 | 11.73 | 11.75 | 11.46 | 11.51 | 807,135 | -0.24(-2.06%) |
Dec 15, 2006 | 11.75 | 11.80 | 11.67 | 11.75 | 1,041,351 | +0.01(+0.11%) |
Dec 14, 2006 | 11.74 | 11.79 | 11.70 | 11.74 | 794,634 | +0.02(+0.15%) |
Dec 13, 2006 | 11.81 | 11.81 | 11.71 | 11.72 | 1,010,688 | -0.11(-0.93%) |
Dec 12, 2006 | 11.80 | 11.92 | 11.79 | 11.83 | 1,279,812 | +0.01(+0.07%) |
Dec 11, 2006 | 11.95 | 11.98 | 11.82 | 11.82 | 1,373,923 | -0.13(-1.10%) |
Dec 08, 2006 | 11.96 | 12.02 | 11.84 | 11.96 | 515,840 | -0.01(-0.11%) |
Dec 07, 2006 | 11.96 | 12.30 | 11.85 | 11.97 | 1,849,194 | +0.03(+0.25%) |
Dec 06, 2006 | 11.91 | 11.96 | 11.87 | 11.94 | 553,107 | +0.01(+0.11%) |
Dec 05, 2006 | 11.93 | 11.98 | 11.86 | 11.93 | 1,035,690 | +0.01(+0.07%) |
Dec 04, 2006 | 11.70 | 11.95 | 11.70 | 11.92 | 1,307,880 | +0.22(+1.88%) |
Dec 01, 2006 | 11.78 | 11.96 | 11.60 | 11.70 | 1,330,759 | -0.25(-2.09%) |
Nov 30, 2006 | 11.85 | 11.95 | 11.83 | 11.95 | 1,755,555 | +0.08(+0.64%) |
Nov 29, 2006 | 11.68 | 11.88 | 11.68 | 11.87 | 835,203 | +0.20(+1.74%) |
Nov 28, 2006 | 11.53 | 11.67 | 11.49 | 11.67 | 979,790 | +0.10(+0.84%) |
Nov 27, 2006 | 11.72 | 11.86 | 11.52 | 11.57 | 980,261 | -0.13(-1.09%) |
Nov 24, 2006 | 11.60 | 11.71 | 11.59 | 11.70 | 119,820 | +0.08(+0.66%) |
Nov 22, 2006 | 11.67 | 11.69 | 11.57 | 11.62 | 747,461 | -0.06(-0.51%) |
Nov 21, 2006 | 11.59 | 11.72 | 11.45 | 11.68 | 1,137,820 | +0.06(+0.47%) |
Nov 20, 2006 | 11.48 | 11.69 | 11.48 | 11.63 | 975,780 | +0.14(+1.26%) |
Nov 17, 2006 | 11.51 | 11.55 | 11.44 | 11.48 | 1,233,346 | -0.03(-0.26%) |
Nov 16, 2006 | 11.54 | 11.60 | 11.45 | 11.51 | 677,173 | +0.00(+0.04%) |
Nov 15, 2006 | 11.50 | 11.58 | 11.43 | 11.51 | 925,776 | +0.05(+0.41%) |
Nov 14, 2006 | 11.45 | 11.55 | 11.43 | 11.46 | 1,189,711 | +0.02(+0.19%) |
Nov 13, 2006 | 11.45 | 11.53 | 11.40 | 11.44 | 884,264 | -0.05(-0.44%) |
Nov 10, 2006 | 11.43 | 11.55 | 11.43 | 11.49 | 835,203 | +0.03(+0.30%) |
Nov 09, 2006 | 11.53 | 11.57 | 11.43 | 11.46 | 1,031,209 | -0.10(-0.84%) |
Nov 08, 2006 | 11.19 | 11.59 | 11.19 | 11.55 | 593,440 | +0.32(+2.83%) |
Nov 07, 2006 | 11.35 | 11.40 | 11.21 | 11.24 | 653,114 | -0.12(-1.05%) |
Nov 06, 2006 | 11.23 | 11.36 | 11.21 | 11.35 | 413,474 | +0.14(+1.21%) |
Nov 03, 2006 | 11.29 | 11.35 | 11.13 | 11.22 | 578,109 | -0.07(-0.64%) |
Nov 02, 2006 | 11.18 | 11.30 | 11.13 | 11.29 | 1,043,945 | +0.06(+0.57%) |
Nov 01, 2006 | 11.24 | 11.28 | 11.13 | 11.23 | 1,053,616 | -0.01(-0.08%) |
Oct 31, 2006 | 11.09 | 11.24 | 11.04 | 11.24 | 724,346 | +0.12(+1.11%) |
Oct 30, 2006 | 11.07 | 11.13 | 11.06 | 11.11 | 495,320 | -0.00(-0.04%) |
Oct 27, 2006 | 11.10 | 11.15 | 11.04 | 11.12 | 611,130 | -0.00(-0.04%) |
Oct 26, 2006 | 10.98 | 11.12 | 10.93 | 11.12 | 779,303 | +0.19(+1.71%) |
Oct 25, 2006 | 11.12 | 11.12 | 10.72 | 10.93 | 587,779 | +0.18(+1.70%) |
Oct 24, 2006 | 10.66 | 10.81 | 10.53 | 10.75 | 769,397 | +0.05(+0.47%) |
Oct 23, 2006 | 10.50 | 10.71 | 10.47 | 10.70 | 411,115 | +0.17(+1.65%) |
Oct 20, 2006 | 10.59 | 10.61 | 10.50 | 10.53 | 1,157,397 | -0.07(-0.64%) |
Oct 19, 2006 | 10.56 | 10.66 | 10.55 | 10.60 | 743,687 | +0.00(+0.00%) |
Oct 18, 2006 | 10.59 | 10.71 | 10.58 | 10.60 | 695,570 | +0.00(+0.00%) |
Oct 17, 2006 | 10.62 | 10.68 | 10.39 | 10.60 | 524,331 | -0.04(-0.40%) |
Oct 16, 2006 | 10.58 | 10.70 | 10.58 | 10.64 | 456,873 | -0.03(-0.28%) |
Oct 13, 2006 | 10.54 | 10.68 | 10.48 | 10.67 | 711,373 | +0.13(+1.21%) |
Oct 12, 2006 | 10.46 | 10.54 | 10.43 | 10.54 | 181,145 | +0.08(+0.73%) |
Oct 11, 2006 | 10.40 | 10.51 | 10.40 | 10.46 | 275,728 | +0.02(+0.16%) |
Oct 10, 2006 | 10.33 | 10.46 | 10.32 | 10.45 | 465,364 | +0.08(+0.78%) |
Oct 09, 2006 | 10.36 | 10.45 | 10.32 | 10.37 | 265,114 | -0.03(-0.25%) |
Oct 06, 2006 | 10.33 | 10.45 | 10.30 | 10.39 | 632,358 | +0.02(+0.16%) |
Oct 05, 2006 | 10.37 | 10.44 | 10.32 | 10.37 | 341,534 | -0.02(-0.16%) |
Oct 04, 2006 | 10.40 | 10.40 | 10.29 | 10.39 | 543,436 | +0.01(+0.08%) |
Oct 03, 2006 | 10.38 | 10.40 | 10.29 | 10.38 | 638,491 | +0.01(+0.12%) |