Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 12.19 | 12.35 | 12.10 | 12.30 | 302,803 | +0.12(+0.99%) |
Dec 28, 2006 | 12.26 | 12.45 | 12.16 | 12.18 | 236,470 | -0.20(-1.62%) |
Dec 27, 2006 | 12.33 | 12.40 | 12.19 | 12.38 | 156,658 | +0.21(+1.73%) |
Dec 26, 2006 | 12.07 | 12.19 | 11.93 | 12.17 | 277,022 | +0.00(+0.00%) |
Dec 22, 2006 | 12.07 | 12.19 | 11.93 | 12.17 | 277,022 | +0.11(+0.91%) |
Dec 21, 2006 | 12.39 | 12.41 | 11.92 | 12.06 | 466,264 | -0.32(-2.58%) |
Dec 20, 2006 | 12.63 | 12.65 | 12.29 | 12.38 | 473,650 | -0.11(-0.88%) |
Dec 19, 2006 | 12.68 | 12.68 | 12.40 | 12.49 | 372,924 | -0.10(-0.79%) |
Dec 18, 2006 | 12.50 | 12.75 | 12.50 | 12.59 | 638,860 | +0.31(+2.52%) |
Dec 15, 2006 | 12.80 | 12.80 | 12.25 | 12.28 | 338,747 | -0.38(-3.00%) |
Dec 14, 2006 | 12.55 | 12.80 | 12.25 | 12.66 | 720,858 | +0.42(+3.43%) |
Dec 13, 2006 | 11.87 | 12.25 | 11.82 | 12.24 | 262,894 | +0.30(+2.51%) |
Dec 12, 2006 | 12.00 | 12.18 | 11.90 | 11.94 | 386,583 | -0.16(-1.32%) |
Dec 11, 2006 | 12.25 | 12.30 | 12.05 | 12.10 | 416,171 | -0.11(-0.90%) |
Dec 08, 2006 | 12.39 | 12.46 | 12.21 | 12.21 | 323,692 | -0.16(-1.29%) |
Dec 07, 2006 | 12.34 | 12.52 | 12.28 | 12.37 | 521,753 | +0.00(+0.00%) |
Dec 06, 2006 | 12.41 | 12.49 | 12.33 | 12.37 | 215,085 | -0.04(-0.32%) |
Dec 05, 2006 | 12.23 | 12.55 | 12.23 | 12.41 | 440,550 | +0.13(+1.06%) |
Dec 04, 2006 | 12.45 | 12.48 | 12.21 | 12.28 | 332,358 | -0.11(-0.89%) |
Dec 01, 2006 | 12.45 | 12.49 | 12.31 | 12.39 | 327,926 | +0.00(+0.00%) |
Nov 30, 2006 | 12.36 | 12.50 | 12.34 | 12.39 | 316,025 | +0.03(+0.24%) |
Nov 29, 2006 | 12.00 | 12.38 | 11.98 | 12.36 | 642,899 | +0.38(+3.17%) |
Nov 28, 2006 | 12.30 | 12.30 | 11.82 | 11.98 | 382,919 | -0.34(-2.76%) |
Nov 27, 2006 | 12.67 | 12.79 | 12.23 | 12.32 | 465,007 | -0.42(-3.30%) |
Nov 24, 2006 | 12.75 | 12.88 | 12.63 | 12.74 | 423,924 | +0.44(+3.58%) |
Nov 22, 2006 | 12.17 | 12.44 | 12.10 | 12.30 | 839,619 | +0.35(+2.93%) |
Nov 21, 2006 | 11.85 | 12.05 | 11.80 | 11.95 | 404,319 | +0.26(+2.22%) |
Nov 20, 2006 | 11.56 | 12.10 | 11.49 | 11.69 | 800,130 | +0.20(+1.74%) |
Nov 17, 2006 | 11.30 | 11.69 | 11.19 | 11.49 | 493,963 | +0.25(+2.22%) |
Nov 16, 2006 | 11.66 | 11.94 | 11.21 | 11.24 | 545,660 | -0.36(-3.10%) |
Nov 15, 2006 | 11.00 | 11.78 | 10.81 | 11.60 | 957,328 | +0.43(+3.85%) |
Nov 14, 2006 | 12.01 | 12.01 | 11.02 | 11.17 | 1,216,057 | -1.08(-8.82%) |
Nov 13, 2006 | 13.00 | 13.00 | 12.21 | 12.25 | 490,275 | -0.69(-5.33%) |
Nov 10, 2006 | 12.75 | 13.00 | 12.70 | 12.94 | 777,889 | +0.24(+1.89%) |
Nov 09, 2006 | 12.15 | 12.75 | 12.13 | 12.70 | 931,135 | +0.59(+4.87%) |
Nov 08, 2006 | 12.09 | 12.38 | 12.00 | 12.11 | 524,624 | +0.02(+0.17%) |
Nov 07, 2006 | 12.48 | 12.48 | 11.92 | 12.09 | 651,643 | -0.16(-1.31%) |
Nov 06, 2006 | 12.06 | 12.25 | 11.90 | 12.25 | 820,991 | +0.25(+2.08%) |
Nov 03, 2006 | 11.85 | 12.10 | 11.70 | 12.00 | 1,013,534 | +0.25(+2.13%) |
Nov 02, 2006 | 11.74 | 11.80 | 11.50 | 11.75 | 625,732 | +0.17(+1.47%) |
Nov 01, 2006 | 11.35 | 11.75 | 11.26 | 11.58 | 351,192 | +0.13(+1.14%) |
Oct 31, 2006 | 11.50 | 11.59 | 11.26 | 11.45 | 509,308 | -0.05(-0.43%) |
Oct 30, 2006 | 11.35 | 11.67 | 11.27 | 11.50 | 840,573 | +0.32(+2.86%) |
Oct 27, 2006 | 11.38 | 11.38 | 11.18 | 11.18 | 424,107 | -0.15(-1.32%) |
Oct 26, 2006 | 11.09 | 11.38 | 11.09 | 11.33 | 984,780 | +0.26(+2.35%) |
Oct 25, 2006 | 11.42 | 11.42 | 11.00 | 11.07 | 1,215,624 | -0.42(-3.66%) |
Oct 24, 2006 | 11.03 | 11.50 | 10.74 | 11.49 | 1,663,316 | +0.59(+5.41%) |
Oct 23, 2006 | 9.820 | 11.00 | 9.760 | 10.90 | 872,224 | +1.24(+12.84%) |
Oct 20, 2006 | 9.620 | 9.720 | 9.620 | 9.660 | 196,446 | +0.04(+0.42%) |
Oct 19, 2006 | 9.550 | 9.640 | 9.530 | 9.620 | 353,704 | +0.07(+0.73%) |
Oct 18, 2006 | 9.640 | 9.700 | 9.500 | 9.550 | 387,247 | +0.00(+0.00%) |
Oct 17, 2006 | 9.580 | 9.600 | 9.440 | 9.550 | 163,423 | +0.06(+0.63%) |
Oct 16, 2006 | 9.470 | 9.510 | 9.450 | 9.490 | 415,706 | +0.06(+0.64%) |
Oct 13, 2006 | 9.310 | 9.430 | 9.310 | 9.430 | 132,135 | +0.09(+0.96%) |
Oct 12, 2006 | 9.220 | 9.350 | 9.200 | 9.340 | 348,199 | +0.04(+0.43%) |
Oct 11, 2006 | 9.390 | 9.390 | 9.250 | 9.300 | 115,552 | -0.08(-0.85%) |
Oct 10, 2006 | 9.250 | 9.400 | 9.240 | 9.380 | 311,475 | +0.16(+1.74%) |
Oct 09, 2006 | 9.180 | 9.220 | 9.130 | 9.220 | 170,367 | +0.00(+0.00%) |
Oct 06, 2006 | 9.180 | 9.220 | 9.130 | 9.220 | 170,367 | +0.01(+0.11%) |
Oct 05, 2006 | 8.930 | 9.210 | 8.910 | 9.210 | 156,126 | +0.24(+2.68%) |
Oct 04, 2006 | 8.790 | 9.000 | 8.710 | 8.970 | 237,494 | +0.19(+2.16%) |
Oct 03, 2006 | 9.070 | 9.070 | 8.700 | 8.780 | 147,975 | -0.29(-3.20%) |