Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 13.08 | 13.15 | 12.97 | 13.12 | 250,152 | +0.02(+0.13%) |
Dec 28, 2006 | 13.35 | 13.39 | 13.07 | 13.10 | 321,181 | -0.23(-1.70%) |
Dec 27, 2006 | 13.16 | 13.35 | 13.14 | 13.33 | 278,817 | +0.20(+1.52%) |
Dec 26, 2006 | 12.94 | 13.15 | 12.91 | 13.13 | 150,805 | +0.23(+1.75%) |
Dec 22, 2006 | 13.01 | 13.01 | 12.87 | 12.90 | 102,455 | -0.10(-0.74%) |
Dec 21, 2006 | 12.91 | 13.07 | 12.89 | 13.00 | 213,084 | +0.12(+0.94%) |
Dec 20, 2006 | 12.80 | 13.00 | 12.74 | 12.87 | 169,915 | +0.15(+1.16%) |
Dec 19, 2006 | 12.73 | 12.76 | 12.56 | 12.73 | 237,144 | -0.08(-0.61%) |
Dec 18, 2006 | 12.96 | 13.05 | 12.73 | 12.80 | 222,294 | -0.17(-1.34%) |
Dec 15, 2006 | 13.00 | 13.08 | 12.94 | 12.98 | 326,476 | -0.03(-0.27%) |
Dec 14, 2006 | 12.94 | 13.26 | 12.89 | 13.01 | 188,564 | +0.10(+0.81%) |
Dec 13, 2006 | 13.11 | 13.19 | 12.81 | 12.91 | 323,483 | -0.14(-1.07%) |
Dec 12, 2006 | 13.06 | 13.21 | 13.04 | 13.05 | 365,156 | -0.03(-0.27%) |
Dec 11, 2006 | 13.05 | 13.16 | 13.05 | 13.08 | 103,721 | +0.01(+0.07%) |
Dec 08, 2006 | 12.86 | 13.21 | 12.86 | 13.07 | 308,633 | +0.21(+1.62%) |
Dec 07, 2006 | 13.04 | 13.09 | 12.71 | 12.87 | 270,874 | -0.18(-1.40%) |
Dec 06, 2006 | 12.90 | 13.07 | 12.90 | 13.05 | 170,145 | +0.03(+0.27%) |
Dec 05, 2006 | 12.98 | 13.07 | 12.86 | 13.01 | 292,977 | +0.08(+0.60%) |
Dec 04, 2006 | 12.63 | 13.06 | 12.62 | 12.93 | 332,347 | +0.30(+2.41%) |
Dec 01, 2006 | 12.66 | 12.83 | 12.37 | 12.63 | 364,350 | -0.14(-1.09%) |
Nov 30, 2006 | 12.40 | 12.90 | 12.35 | 12.77 | 769,683 | +0.49(+3.96%) |
Nov 29, 2006 | 12.22 | 12.34 | 12.17 | 12.28 | 272,025 | +0.11(+0.93%) |
Nov 28, 2006 | 11.98 | 12.20 | 11.87 | 12.17 | 324,174 | +0.18(+1.52%) |
Nov 27, 2006 | 12.28 | 12.32 | 11.90 | 11.99 | 428,241 | -0.35(-2.82%) |
Nov 24, 2006 | 12.22 | 12.40 | 12.22 | 12.34 | 129,623 | +0.06(+0.50%) |
Nov 22, 2006 | 12.34 | 12.41 | 12.22 | 12.27 | 165,655 | -0.01(-0.07%) |
Nov 21, 2006 | 12.30 | 12.32 | 12.16 | 12.28 | 151,841 | +0.00(+0.00%) |
Nov 20, 2006 | 12.29 | 12.30 | 12.20 | 12.28 | 218,955 | -0.02(-0.14%) |
Nov 17, 2006 | 12.28 | 12.30 | 12.19 | 12.30 | 198,349 | -0.01(-0.07%) |
Nov 16, 2006 | 12.41 | 12.47 | 12.27 | 12.31 | 231,618 | -0.04(-0.35%) |
Nov 15, 2006 | 12.14 | 12.36 | 12.10 | 12.35 | 170,721 | +0.24(+2.01%) |
Nov 14, 2006 | 12.15 | 12.25 | 11.96 | 12.11 | 528,164 | -0.04(-0.36%) |
Nov 13, 2006 | 12.19 | 12.20 | 12.01 | 12.15 | 526,552 | -0.04(-0.36%) |
Nov 10, 2006 | 11.81 | 12.27 | 11.81 | 12.20 | 664,465 | +0.40(+3.39%) |
Nov 09, 2006 | 11.82 | 11.92 | 11.74 | 11.80 | 240,482 | -0.06(-0.51%) |
Nov 08, 2006 | 11.70 | 11.94 | 11.70 | 11.86 | 408,671 | +0.10(+0.81%) |
Nov 07, 2006 | 11.90 | 11.95 | 11.71 | 11.76 | 340,866 | -0.13(-1.10%) |
Nov 06, 2006 | 11.93 | 12.02 | 11.87 | 11.89 | 285,724 | +0.01(+0.07%) |
Nov 03, 2006 | 11.86 | 11.99 | 11.85 | 11.88 | 234,036 | +0.09(+0.74%) |
Nov 02, 2006 | 11.91 | 11.94 | 11.73 | 11.80 | 361,933 | -0.17(-1.45%) |
Nov 01, 2006 | 12.19 | 12.25 | 11.94 | 11.97 | 292,286 | -0.22(-1.78%) |
Oct 31, 2006 | 12.37 | 12.42 | 12.13 | 12.19 | 286,415 | -0.20(-1.61%) |
Oct 30, 2006 | 12.34 | 12.47 | 12.34 | 12.39 | 199,270 | -0.02(-0.14%) |
Oct 27, 2006 | 12.59 | 12.59 | 12.39 | 12.40 | 354,105 | -0.18(-1.45%) |
Oct 26, 2006 | 12.60 | 12.71 | 12.53 | 12.59 | 287,105 | +0.05(+0.42%) |
Oct 25, 2006 | 12.58 | 12.60 | 12.44 | 12.53 | 177,743 | -0.03(-0.21%) |
Oct 24, 2006 | 12.51 | 12.66 | 12.51 | 12.56 | 181,887 | -0.03(-0.28%) |
Oct 23, 2006 | 12.46 | 12.60 | 12.46 | 12.60 | 320,490 | +0.07(+0.55%) |
Oct 20, 2006 | 12.80 | 12.80 | 12.53 | 12.53 | 226,668 | -0.21(-1.64%) |
Oct 19, 2006 | 12.60 | 12.77 | 12.60 | 12.73 | 202,723 | +0.12(+0.96%) |
Oct 18, 2006 | 12.66 | 12.80 | 12.52 | 12.61 | 321,296 | -0.03(-0.27%) |
Oct 17, 2006 | 12.64 | 12.69 | 12.50 | 12.65 | 201,687 | -0.05(-0.41%) |
Oct 16, 2006 | 12.53 | 12.75 | 12.51 | 12.70 | 253,951 | +0.23(+1.88%) |
Oct 13, 2006 | 12.18 | 12.55 | 12.17 | 12.47 | 301,035 | +0.29(+2.35%) |
Oct 12, 2006 | 11.86 | 12.20 | 11.82 | 12.18 | 294,013 | +0.36(+3.01%) |
Oct 11, 2006 | 11.99 | 12.00 | 11.76 | 11.82 | 328,433 | -0.20(-1.66%) |
Oct 10, 2006 | 12.16 | 12.20 | 12.02 | 12.02 | 271,449 | -0.14(-1.14%) |
Oct 09, 2006 | 12.20 | 12.23 | 12.02 | 12.16 | 235,187 | -0.03(-0.28%) |
Oct 06, 2006 | 12.15 | 12.23 | 12.02 | 12.20 | 222,063 | +0.04(+0.36%) |
Oct 05, 2006 | 12.00 | 12.17 | 11.99 | 12.15 | 149,078 | +0.12(+1.01%) |
Oct 04, 2006 | 11.77 | 12.11 | 11.76 | 12.03 | 223,445 | +0.20(+1.69%) |
Oct 03, 2006 | 11.73 | 11.83 | 11.54 | 11.83 | 232,194 | +0.05(+0.44%) |