Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 12.45 | 12.52 | 12.38 | 12.40 | 1,537,741 | -0.08(-0.66%) |
Dec 28, 2006 | 12.47 | 12.55 | 12.46 | 12.48 | 1,409,065 | -0.04(-0.30%) |
Dec 27, 2006 | 12.73 | 12.81 | 12.41 | 12.52 | 1,253,593 | +0.01(+0.06%) |
Dec 26, 2006 | 12.50 | 12.57 | 12.47 | 12.51 | 1,435,862 | -0.05(-0.36%) |
Dec 22, 2006 | 12.56 | 12.63 | 12.51 | 12.56 | 970,772 | -0.04(-0.30%) |
Dec 21, 2006 | 12.81 | 12.88 | 12.54 | 12.60 | 2,216,141 | -0.20(-1.59%) |
Dec 20, 2006 | 12.54 | 12.85 | 12.50 | 12.80 | 3,658,636 | +0.26(+2.04%) |
Dec 19, 2006 | 12.58 | 12.63 | 12.45 | 12.54 | 2,295,999 | -0.05(-0.42%) |
Dec 18, 2006 | 12.58 | 12.64 | 12.51 | 12.60 | 2,180,722 | +0.01(+0.06%) |
Dec 15, 2006 | 12.52 | 12.65 | 12.51 | 12.59 | 3,360,957 | +0.08(+0.60%) |
Dec 14, 2006 | 12.36 | 12.61 | 12.34 | 12.51 | 3,240,373 | +0.19(+1.53%) |
Dec 13, 2006 | 12.62 | 12.71 | 12.29 | 12.33 | 5,260,450 | -0.49(-3.82%) |
Dec 12, 2006 | 12.34 | 12.82 | 12.28 | 12.82 | 6,321,428 | +0.48(+3.85%) |
Dec 11, 2006 | 12.54 | 12.54 | 12.29 | 12.34 | 6,567,769 | -0.20(-1.62%) |
Dec 08, 2006 | 12.52 | 12.64 | 12.50 | 12.54 | 3,559,542 | +0.04(+0.30%) |
Dec 07, 2006 | 12.62 | 12.63 | 12.18 | 12.51 | 2,458,237 | -0.03(-0.24%) |
Dec 06, 2006 | 12.51 | 12.67 | 12.51 | 12.54 | 5,359,013 | +0.03(+0.24%) |
Dec 05, 2006 | 12.22 | 12.54 | 12.21 | 12.51 | 3,779,750 | +0.28(+2.28%) |
Dec 04, 2006 | 11.91 | 12.33 | 11.84 | 12.23 | 4,274,024 | +0.32(+2.66%) |
Dec 01, 2006 | 11.96 | 12.06 | 11.87 | 11.91 | 2,116,384 | -0.07(-0.57%) |
Nov 30, 2006 | 11.96 | 11.98 | 11.84 | 11.98 | 3,032,370 | +0.01(+0.06%) |
Nov 29, 2006 | 11.68 | 11.97 | 11.68 | 11.97 | 3,047,492 | +0.29(+2.45%) |
Nov 28, 2006 | 11.73 | 11.73 | 11.65 | 11.68 | 2,962,991 | -0.05(-0.39%) |
Nov 27, 2006 | 11.76 | 11.77 | 11.70 | 11.73 | 3,272,078 | -0.04(-0.32%) |
Nov 24, 2006 | 11.70 | 11.82 | 11.69 | 11.77 | 891,842 | +0.02(+0.19%) |
Nov 22, 2006 | 11.68 | 11.80 | 11.68 | 11.74 | 2,167,854 | +0.06(+0.52%) |
Nov 21, 2006 | 11.57 | 11.70 | 11.56 | 11.68 | 2,985,410 | +0.08(+0.65%) |
Nov 20, 2006 | 11.59 | 11.70 | 11.50 | 11.61 | 2,741,722 | +0.02(+0.20%) |
Nov 17, 2006 | 11.53 | 11.63 | 11.49 | 11.59 | 2,047,403 | +0.02(+0.13%) |
Nov 16, 2006 | 11.52 | 11.67 | 11.52 | 11.57 | 2,993,502 | +0.14(+1.25%) |
Nov 15, 2006 | 11.81 | 11.96 | 11.41 | 11.43 | 10,289,417 | -0.38(-3.25%) |
Nov 14, 2006 | 11.31 | 11.82 | 11.25 | 11.81 | 13,348,450 | +0.56(+4.96%) |
Nov 13, 2006 | 10.82 | 11.42 | 10.70 | 11.25 | 5,892,818 | +0.44(+4.04%) |
Nov 10, 2006 | 10.82 | 10.98 | 10.78 | 10.82 | 3,409,642 | -0.01(-0.07%) |
Nov 09, 2006 | 10.80 | 10.88 | 10.75 | 10.82 | 3,159,188 | +0.06(+0.56%) |
Nov 08, 2006 | 10.90 | 10.90 | 10.70 | 10.76 | 2,940,041 | -0.13(-1.18%) |
Nov 07, 2006 | 10.82 | 10.95 | 10.76 | 10.89 | 4,661,511 | +0.13(+1.19%) |
Nov 06, 2006 | 10.70 | 10.79 | 10.67 | 10.76 | 2,084,679 | +0.06(+0.56%) |
Nov 03, 2006 | 10.67 | 10.89 | 10.63 | 10.70 | 3,306,170 | -0.03(-0.28%) |
Nov 02, 2006 | 10.89 | 11.05 | 10.66 | 10.73 | 2,489,411 | -0.10(-0.90%) |
Nov 01, 2006 | 10.89 | 10.92 | 10.81 | 10.83 | 2,323,990 | -0.06(-0.55%) |
Oct 31, 2006 | 10.92 | 10.97 | 10.75 | 10.89 | 3,172,586 | -0.06(-0.55%) |
Oct 30, 2006 | 10.83 | 11.02 | 10.82 | 10.95 | 2,670,618 | +0.15(+1.40%) |
Oct 27, 2006 | 10.82 | 10.86 | 10.73 | 10.80 | 2,997,083 | -0.02(-0.14%) |
Oct 26, 2006 | 10.89 | 10.89 | 10.69 | 10.82 | 3,180,148 | +0.01(+0.07%) |
Oct 25, 2006 | 10.87 | 10.89 | 10.78 | 10.81 | 2,742,385 | +0.02(+0.14%) |
Oct 24, 2006 | 10.94 | 10.94 | 10.73 | 10.79 | 3,320,232 | -0.14(-1.31%) |
Oct 23, 2006 | 10.93 | 11.01 | 10.73 | 10.94 | 2,693,170 | -0.03(-0.28%) |
Oct 20, 2006 | 11.19 | 11.26 | 10.92 | 10.97 | 3,799,648 | -0.22(-1.95%) |
Oct 19, 2006 | 11.03 | 11.31 | 11.03 | 11.19 | 6,076,413 | -0.11(-1.00%) |
Oct 18, 2006 | 11.38 | 11.43 | 11.26 | 11.30 | 2,910,459 | -0.01(-0.07%) |
Oct 17, 2006 | 11.30 | 11.93 | 11.23 | 11.31 | 2,297,326 | +0.02(+0.13%) |
Oct 16, 2006 | 11.33 | 11.38 | 11.27 | 11.29 | 2,296,265 | -0.09(-0.80%) |
Oct 13, 2006 | 11.35 | 11.39 | 11.27 | 11.38 | 1,807,695 | +0.08(+0.73%) |
Oct 12, 2006 | 11.31 | 11.37 | 11.25 | 11.30 | 1,826,267 | +0.05(+0.47%) |
Oct 11, 2006 | 11.31 | 11.41 | 11.21 | 11.25 | 3,459,387 | -0.08(-0.73%) |
Oct 10, 2006 | 11.39 | 11.40 | 11.25 | 11.33 | 2,329,561 | -0.05(-0.46%) |
Oct 09, 2006 | 11.47 | 11.48 | 11.38 | 11.38 | 1,471,811 | -0.08(-0.66%) |
Oct 06, 2006 | 11.53 | 11.50 | 11.35 | 11.46 | 1,515,986 | -0.06(-0.52%) |
Oct 05, 2006 | 11.54 | 11.59 | 11.42 | 11.52 | 2,192,396 | -0.02(-0.13%) |
Oct 04, 2006 | 11.68 | 11.68 | 11.41 | 11.53 | 3,690,208 | -0.14(-1.23%) |
Oct 03, 2006 | 11.87 | 11.92 | 11.68 | 11.68 | 3,318,242 | -0.18(-1.53%) |