Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 10.97 | 11.11 | 10.90 | 10.95 | 1,803,938 | -0.16(-1.41%) |
Dec 28, 2006 | 11.00 | 11.18 | 10.99 | 11.11 | 1,495,831 | +0.02(+0.21%) |
Dec 27, 2006 | 11.20 | 11.25 | 11.07 | 11.08 | 1,280,427 | -0.15(-1.31%) |
Dec 26, 2006 | 11.34 | 11.47 | 11.20 | 11.23 | 990,321 | -0.19(-1.63%) |
Dec 22, 2006 | 11.45 | 11.57 | 11.31 | 11.42 | 679,214 | +0.00(+0.00%) |
Dec 21, 2006 | 11.56 | 11.63 | 11.31 | 11.42 | 887,718 | -0.15(-1.27%) |
Dec 20, 2006 | 11.65 | 11.69 | 11.52 | 11.56 | 880,218 | -0.09(-0.74%) |
Dec 19, 2006 | 11.49 | 11.80 | 11.46 | 11.65 | 870,618 | +0.06(+0.49%) |
Dec 18, 2006 | 11.89 | 11.95 | 11.50 | 11.59 | 1,247,126 | -0.40(-3.31%) |
Dec 15, 2006 | 12.25 | 12.25 | 11.88 | 11.99 | 1,107,623 | -0.26(-2.10%) |
Dec 14, 2006 | 12.43 | 12.45 | 12.21 | 12.25 | 789,016 | -0.17(-1.37%) |
Dec 13, 2006 | 12.47 | 12.51 | 12.40 | 12.42 | 604,812 | -0.01(-0.11%) |
Dec 12, 2006 | 12.66 | 12.66 | 12.36 | 12.43 | 491,410 | -0.18(-1.45%) |
Dec 11, 2006 | 12.70 | 12.73 | 12.56 | 12.61 | 474,610 | -0.15(-1.18%) |
Dec 08, 2006 | 12.80 | 12.84 | 12.73 | 12.76 | 444,009 | -0.07(-0.55%) |
Dec 07, 2006 | 12.83 | 12.88 | 12.78 | 12.83 | 432,009 | -0.03(-0.21%) |
Dec 06, 2006 | 12.84 | 12.92 | 12.83 | 12.86 | 338,407 | +0.00(+0.00%) |
Dec 05, 2006 | 12.85 | 13.00 | 12.83 | 12.86 | 397,208 | -0.06(-0.44%) |
Dec 04, 2006 | 12.93 | 12.97 | 12.83 | 12.92 | 536,111 | -0.03(-0.26%) |
Dec 01, 2006 | 12.71 | 13.00 | 12.67 | 12.95 | 389,708 | -0.00(-0.03%) |
Nov 30, 2006 | 12.94 | 13.00 | 12.89 | 12.95 | 366,907 | +0.01(+0.08%) |
Nov 29, 2006 | 12.83 | 12.99 | 12.73 | 12.94 | 666,614 | +0.19(+1.52%) |
Nov 28, 2006 | 12.70 | 12.79 | 12.67 | 12.75 | 350,107 | +0.07(+0.58%) |
Nov 27, 2006 | 12.74 | 12.80 | 12.62 | 12.68 | 430,209 | -0.06(-0.47%) |
Nov 24, 2006 | 12.68 | 12.79 | 12.67 | 12.74 | 93,602 | +0.05(+0.42%) |
Nov 22, 2006 | 12.77 | 12.80 | 12.61 | 12.68 | 343,507 | -0.11(-0.89%) |
Nov 21, 2006 | 12.70 | 12.83 | 12.65 | 12.80 | 327,607 | +0.13(+1.05%) |
Nov 20, 2006 | 12.85 | 12.88 | 12.58 | 12.66 | 537,611 | -0.15(-1.17%) |
Nov 17, 2006 | 12.53 | 12.86 | 12.51 | 12.81 | 420,308 | +0.12(+0.95%) |
Nov 16, 2006 | 12.87 | 13.00 | 12.54 | 12.69 | 574,812 | -0.18(-1.42%) |
Nov 15, 2006 | 12.77 | 12.96 | 12.72 | 12.88 | 422,109 | +0.16(+1.26%) |
Nov 14, 2006 | 12.74 | 12.76 | 12.61 | 12.72 | 307,806 | +0.02(+0.13%) |
Nov 13, 2006 | 12.77 | 12.85 | 12.59 | 12.70 | 378,608 | -0.06(-0.44%) |
Nov 10, 2006 | 12.85 | 12.87 | 12.65 | 12.76 | 383,708 | -0.03(-0.21%) |
Nov 09, 2006 | 12.83 | 12.91 | 12.74 | 12.78 | 357,907 | +0.08(+0.63%) |
Nov 08, 2006 | 12.55 | 12.77 | 12.55 | 12.70 | 303,906 | +0.09(+0.69%) |
Nov 07, 2006 | 12.68 | 12.71 | 12.56 | 12.62 | 361,207 | -0.04(-0.32%) |
Nov 06, 2006 | 12.67 | 12.72 | 12.43 | 12.66 | 399,008 | -0.04(-0.34%) |
Nov 03, 2006 | 12.37 | 12.75 | 12.37 | 12.70 | 531,011 | +0.37(+3.03%) |
Nov 02, 2006 | 12.33 | 12.38 | 12.17 | 12.33 | 405,008 | -0.01(-0.05%) |
Nov 01, 2006 | 12.37 | 12.43 | 12.09 | 12.33 | 379,208 | -0.05(-0.40%) |
Oct 31, 2006 | 12.18 | 12.39 | 11.94 | 12.38 | 679,214 | +0.12(+0.98%) |
Oct 30, 2006 | 12.50 | 12.52 | 12.25 | 12.26 | 428,409 | -0.25(-2.00%) |
Oct 27, 2006 | 12.63 | 12.73 | 12.50 | 12.51 | 305,106 | -0.25(-1.98%) |
Oct 26, 2006 | 12.79 | 12.90 | 12.57 | 12.77 | 404,708 | -0.02(-0.18%) |
Oct 25, 2006 | 12.74 | 12.92 | 12.64 | 12.79 | 407,108 | +0.11(+0.84%) |
Oct 24, 2006 | 12.55 | 12.70 | 12.48 | 12.68 | 376,508 | +0.13(+1.04%) |
Oct 23, 2006 | 12.51 | 12.66 | 12.41 | 12.55 | 374,708 | -0.02(-0.16%) |
Oct 20, 2006 | 12.50 | 12.60 | 12.48 | 12.57 | 345,007 | +0.01(+0.11%) |
Oct 19, 2006 | 12.63 | 12.67 | 12.41 | 12.56 | 538,511 | -0.02(-0.13%) |
Oct 18, 2006 | 12.58 | 12.66 | 12.53 | 12.58 | 402,908 | -0.01(-0.05%) |
Oct 17, 2006 | 12.58 | 12.67 | 12.40 | 12.58 | 432,609 | +0.08(+0.61%) |
Oct 16, 2006 | 12.23 | 12.56 | 12.23 | 12.51 | 499,510 | +0.31(+2.57%) |
Oct 13, 2006 | 12.06 | 12.33 | 12.06 | 12.19 | 475,210 | +0.16(+1.30%) |
Oct 12, 2006 | 11.95 | 12.08 | 11.94 | 12.04 | 363,907 | +0.10(+0.87%) |
Oct 11, 2006 | 12.07 | 12.08 | 11.89 | 11.93 | 441,609 | -0.09(-0.78%) |
Oct 10, 2006 | 11.85 | 12.16 | 11.84 | 12.03 | 608,713 | +0.18(+1.49%) |
Oct 09, 2006 | 11.87 | 12.08 | 11.84 | 11.85 | 474,010 | +0.02(+0.14%) |
Oct 06, 2006 | 11.63 | 11.88 | 11.58 | 11.83 | 477,910 | +0.10(+0.88%) |
Oct 05, 2006 | 11.43 | 11.74 | 11.40 | 11.73 | 831,017 | +0.37(+3.23%) |
Oct 04, 2006 | 11.20 | 11.43 | 10.87 | 11.36 | 782,716 | +0.21(+1.85%) |
Oct 03, 2006 | 11.52 | 11.52 | 11.08 | 11.16 | 670,514 | -0.48(-4.10%) |