Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 11.72 | 11.83 | 11.63 | 11.83 | 221,274 | +0.04(+0.38%) |
Dec 28, 2006 | 11.90 | 11.93 | 11.71 | 11.79 | 282,889 | -0.14(-1.19%) |
Dec 27, 2006 | 11.89 | 12.00 | 11.86 | 11.93 | 143,289 | +0.04(+0.31%) |
Dec 26, 2006 | 12.00 | 12.00 | 11.73 | 11.89 | 99,726 | -0.04(-0.31%) |
Dec 22, 2006 | 11.98 | 12.05 | 11.80 | 11.93 | 219,357 | -0.01(-0.06%) |
Dec 21, 2006 | 12.02 | 12.02 | 11.85 | 11.94 | 185,076 | +0.02(+0.19%) |
Dec 20, 2006 | 12.00 | 12.03 | 11.88 | 11.91 | 84,380 | +0.00(+0.00%) |
Dec 19, 2006 | 11.86 | 12.03 | 11.79 | 11.91 | 167,892 | +0.03(+0.25%) |
Dec 18, 2006 | 11.81 | 12.00 | 11.74 | 11.88 | 186,436 | +0.00(+0.00%) |
Dec 15, 2006 | 12.21 | 12.23 | 11.73 | 11.88 | 285,976 | -0.23(-1.91%) |
Dec 14, 2006 | 12.03 | 12.23 | 12.03 | 12.12 | 145,434 | +0.11(+0.93%) |
Dec 13, 2006 | 12.23 | 12.27 | 11.94 | 12.00 | 186,433 | -0.11(-0.92%) |
Dec 12, 2006 | 11.87 | 12.16 | 11.87 | 12.12 | 269,360 | +0.19(+1.56%) |
Dec 11, 2006 | 11.85 | 11.95 | 11.71 | 11.93 | 143,743 | +0.07(+0.63%) |
Dec 08, 2006 | 11.93 | 11.93 | 11.80 | 11.85 | 105,762 | -0.06(-0.50%) |
Dec 07, 2006 | 12.22 | 12.25 | 11.86 | 11.91 | 146,991 | -0.26(-2.14%) |
Dec 06, 2006 | 11.90 | 12.23 | 11.75 | 12.17 | 127,102 | +0.17(+1.43%) |
Dec 05, 2006 | 12.09 | 12.26 | 11.91 | 12.00 | 181,580 | +0.07(+0.62%) |
Dec 04, 2006 | 11.73 | 12.00 | 11.46 | 11.93 | 612,280 | +0.28(+2.37%) |
Dec 01, 2006 | 12.15 | 12.30 | 11.57 | 11.65 | 579,577 | -0.57(-4.64%) |
Nov 30, 2006 | 12.23 | 12.26 | 11.97 | 12.22 | 465,031 | +0.07(+0.55%) |
Nov 29, 2006 | 12.35 | 12.37 | 12.08 | 12.15 | 294,139 | +0.04(+0.37%) |
Nov 28, 2006 | 12.38 | 12.41 | 12.02 | 12.11 | 327,927 | -0.26(-2.11%) |
Nov 27, 2006 | 12.41 | 12.67 | 12.30 | 12.37 | 592,889 | +0.28(+2.34%) |
Nov 24, 2006 | 12.17 | 12.17 | 11.91 | 12.09 | 125,392 | -0.12(-0.98%) |
Nov 22, 2006 | 11.78 | 12.29 | 11.60 | 12.20 | 626,999 | +0.45(+3.87%) |
Nov 21, 2006 | 11.81 | 11.85 | 11.56 | 11.75 | 444,249 | -0.06(-0.51%) |
Nov 20, 2006 | 11.76 | 11.88 | 11.65 | 11.81 | 158,381 | -0.04(-0.38%) |
Nov 17, 2006 | 11.71 | 11.90 | 11.50 | 11.85 | 243,896 | +0.10(+0.82%) |
Nov 16, 2006 | 11.92 | 11.97 | 11.71 | 11.76 | 259,988 | -0.12(-1.00%) |
Nov 15, 2006 | 12.02 | 12.12 | 11.70 | 11.88 | 563,272 | -0.13(-1.06%) |
Nov 14, 2006 | 11.82 | 12.02 | 11.70 | 12.00 | 343,063 | +0.19(+1.58%) |
Nov 13, 2006 | 11.67 | 11.93 | 11.67 | 11.82 | 427,419 | +0.16(+1.34%) |
Nov 10, 2006 | 11.38 | 11.71 | 11.23 | 11.66 | 239,882 | +0.29(+2.56%) |
Nov 09, 2006 | 11.21 | 11.40 | 11.21 | 11.37 | 376,134 | +0.16(+1.46%) |
Nov 08, 2006 | 11.38 | 11.44 | 10.98 | 11.21 | 555,601 | -0.23(-2.02%) |
Nov 07, 2006 | 11.45 | 11.76 | 11.38 | 11.44 | 840,599 | -0.04(-0.33%) |
Nov 06, 2006 | 11.25 | 11.51 | 11.25 | 11.47 | 636,147 | +0.35(+3.15%) |
Nov 03, 2006 | 11.03 | 11.47 | 11.03 | 11.12 | 375,413 | +0.16(+1.43%) |
Nov 02, 2006 | 11.01 | 11.13 | 10.74 | 10.97 | 795,521 | -0.07(-0.68%) |
Nov 01, 2006 | 11.41 | 11.53 | 11.00 | 11.04 | 1,075,152 | -0.42(-3.64%) |
Oct 31, 2006 | 11.48 | 11.78 | 11.22 | 11.46 | 523,652 | +0.07(+0.59%) |
Oct 30, 2006 | 11.49 | 11.56 | 11.26 | 11.39 | 943,693 | -0.09(-0.78%) |
Oct 27, 2006 | 12.67 | 12.69 | 11.48 | 11.48 | 2,357,986 | -0.30(-2.53%) |
Oct 26, 2006 | 12.05 | 12.23 | 11.76 | 11.78 | 1,467,616 | -0.26(-2.17%) |
Oct 25, 2006 | 12.23 | 12.40 | 11.92 | 12.04 | 1,107,012 | -0.22(-1.82%) |
Oct 24, 2006 | 12.38 | 12.54 | 12.12 | 12.26 | 960,994 | -0.04(-0.36%) |
Oct 23, 2006 | 12.05 | 12.56 | 11.95 | 12.31 | 601,068 | +0.13(+1.10%) |
Oct 20, 2006 | 12.18 | 12.36 | 11.45 | 12.17 | 2,042,667 | -0.21(-1.69%) |
Oct 19, 2006 | 12.56 | 12.67 | 12.12 | 12.38 | 1,113,059 | -0.28(-2.18%) |
Oct 18, 2006 | 13.43 | 13.53 | 12.53 | 12.66 | 1,013,980 | -0.62(-4.66%) |
Oct 17, 2006 | 13.28 | 13.49 | 13.08 | 13.28 | 394,325 | -0.07(-0.50%) |
Oct 16, 2006 | 13.33 | 13.57 | 13.27 | 13.35 | 473,885 | +0.12(+0.89%) |
Oct 13, 2006 | 13.23 | 13.58 | 13.12 | 13.23 | 501,563 | +0.02(+0.12%) |
Oct 12, 2006 | 12.91 | 13.21 | 12.83 | 13.21 | 499,040 | +0.30(+2.31%) |
Oct 11, 2006 | 13.08 | 13.11 | 12.82 | 12.91 | 477,871 | -0.21(-1.59%) |
Oct 10, 2006 | 13.23 | 13.23 | 13.02 | 13.12 | 496,340 | +0.01(+0.11%) |
Oct 09, 2006 | 13.05 | 13.23 | 12.91 | 13.11 | 431,316 | +0.21(+1.62%) |
Oct 06, 2006 | 12.93 | 13.05 | 12.73 | 12.90 | 286,899 | -0.10(-0.75%) |
Oct 05, 2006 | 13.03 | 13.20 | 12.82 | 12.99 | 504,947 | +0.01(+0.06%) |
Oct 04, 2006 | 12.36 | 13.05 | 12.36 | 12.99 | 1,435,296 | +0.73(+5.96%) |
Oct 03, 2006 | 12.52 | 12.52 | 12.12 | 12.26 | 382,582 | -0.15(-1.20%) |