Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 12.16 | 12.28 | 12.08 | 12.10 | 212,466 | -0.08(-0.65%) |
Dec 28, 2006 | 12.05 | 12.24 | 12.05 | 12.18 | 136,068 | +0.07(+0.60%) |
Dec 27, 2006 | 12.07 | 12.18 | 11.95 | 12.10 | 294,288 | +0.05(+0.44%) |
Dec 26, 2006 | 11.91 | 12.10 | 11.91 | 12.05 | 156,109 | +0.13(+1.06%) |
Dec 22, 2006 | 11.92 | 11.98 | 11.87 | 11.93 | 162,438 | +0.03(+0.22%) |
Dec 21, 2006 | 11.91 | 12.12 | 11.88 | 11.90 | 213,069 | -0.01(-0.11%) |
Dec 20, 2006 | 11.87 | 11.95 | 11.81 | 11.91 | 255,863 | +0.04(+0.34%) |
Dec 19, 2006 | 11.79 | 11.92 | 11.79 | 11.87 | 276,959 | +0.01(+0.06%) |
Dec 18, 2006 | 12.13 | 12.16 | 11.83 | 11.87 | 301,672 | -0.21(-1.76%) |
Dec 15, 2006 | 12.06 | 12.21 | 12.01 | 12.08 | 468,179 | +0.02(+0.17%) |
Dec 14, 2006 | 11.97 | 12.18 | 11.97 | 12.06 | 533,878 | +0.13(+1.06%) |
Dec 13, 2006 | 12.05 | 12.14 | 11.91 | 11.93 | 383,042 | -0.05(-0.39%) |
Dec 12, 2006 | 12.01 | 12.08 | 11.93 | 11.98 | 350,192 | +0.03(+0.28%) |
Dec 11, 2006 | 12.01 | 12.16 | 11.89 | 11.95 | 422,672 | -0.13(-1.10%) |
Dec 08, 2006 | 12.08 | 12.12 | 11.99 | 12.08 | 418,603 | -0.02(-0.16%) |
Dec 07, 2006 | 12.03 | 12.20 | 12.03 | 12.10 | 555,727 | +0.14(+1.17%) |
Dec 06, 2006 | 11.95 | 12.12 | 11.68 | 11.96 | 1,043,646 | -0.46(-3.74%) |
Dec 05, 2006 | 12.46 | 12.55 | 12.42 | 12.42 | 385,453 | +0.02(+0.16%) |
Dec 04, 2006 | 12.28 | 12.42 | 12.20 | 12.40 | 457,329 | +0.13(+1.08%) |
Dec 01, 2006 | 12.48 | 12.72 | 12.13 | 12.27 | 693,453 | -0.46(-3.60%) |
Nov 30, 2006 | 12.83 | 12.83 | 12.65 | 12.73 | 677,631 | -0.14(-1.08%) |
Nov 29, 2006 | 12.78 | 12.89 | 12.71 | 12.87 | 209,603 | +0.12(+0.94%) |
Nov 28, 2006 | 12.59 | 12.78 | 12.50 | 12.75 | 330,603 | +0.15(+1.21%) |
Nov 27, 2006 | 12.65 | 12.70 | 12.57 | 12.60 | 464,110 | -0.11(-0.89%) |
Nov 24, 2006 | 12.67 | 12.76 | 12.62 | 12.71 | 59,822 | -0.05(-0.42%) |
Nov 22, 2006 | 12.70 | 12.78 | 12.64 | 12.76 | 216,534 | +0.07(+0.52%) |
Nov 21, 2006 | 12.59 | 12.78 | 12.59 | 12.70 | 216,082 | +0.05(+0.42%) |
Nov 20, 2006 | 12.61 | 12.71 | 12.58 | 12.64 | 248,932 | -0.07(-0.52%) |
Nov 17, 2006 | 12.70 | 12.72 | 12.54 | 12.71 | 246,822 | +0.01(+0.05%) |
Nov 16, 2006 | 12.61 | 12.71 | 12.50 | 12.70 | 321,261 | +0.09(+0.74%) |
Nov 15, 2006 | 12.44 | 12.70 | 12.44 | 12.61 | 462,905 | +0.20(+1.60%) |
Nov 14, 2006 | 12.36 | 12.53 | 12.22 | 12.41 | 478,275 | +0.07(+0.54%) |
Nov 13, 2006 | 12.48 | 12.48 | 12.24 | 12.34 | 301,672 | -0.14(-1.12%) |
Nov 10, 2006 | 12.32 | 12.52 | 12.29 | 12.48 | 265,206 | +0.16(+1.29%) |
Nov 09, 2006 | 12.54 | 12.54 | 12.27 | 12.32 | 290,973 | -0.22(-1.75%) |
Nov 08, 2006 | 12.42 | 12.62 | 12.42 | 12.54 | 365,110 | +0.03(+0.27%) |
Nov 07, 2006 | 12.36 | 12.62 | 12.34 | 12.51 | 335,576 | +0.12(+0.96%) |
Nov 06, 2006 | 12.23 | 12.42 | 12.16 | 12.39 | 374,453 | +0.23(+1.86%) |
Nov 03, 2006 | 12.27 | 12.37 | 12.08 | 12.16 | 336,631 | -0.08(-0.65%) |
Nov 02, 2006 | 12.12 | 12.61 | 11.54 | 12.24 | 975,838 | -0.28(-2.23%) |
Nov 01, 2006 | 12.66 | 12.85 | 12.50 | 12.52 | 451,302 | -0.17(-1.31%) |
Oct 31, 2006 | 12.68 | 12.75 | 12.46 | 12.69 | 244,411 | +0.03(+0.21%) |
Oct 30, 2006 | 12.39 | 12.72 | 12.24 | 12.66 | 327,589 | +0.21(+1.65%) |
Oct 27, 2006 | 12.58 | 12.66 | 12.42 | 12.46 | 294,288 | -0.19(-1.47%) |
Oct 26, 2006 | 12.61 | 12.69 | 12.31 | 12.64 | 470,138 | +0.06(+0.47%) |
Oct 25, 2006 | 12.32 | 12.66 | 12.32 | 12.58 | 320,809 | +0.21(+1.66%) |
Oct 24, 2006 | 12.48 | 12.48 | 12.30 | 12.38 | 212,164 | -0.17(-1.32%) |
Oct 23, 2006 | 12.35 | 12.58 | 12.33 | 12.54 | 171,479 | +0.11(+0.91%) |
Oct 20, 2006 | 12.60 | 12.72 | 12.43 | 12.43 | 257,671 | -0.11(-0.90%) |
Oct 19, 2006 | 12.31 | 12.64 | 12.29 | 12.54 | 261,891 | +0.19(+1.50%) |
Oct 18, 2006 | 12.24 | 12.44 | 12.21 | 12.36 | 210,808 | +0.17(+1.36%) |
Oct 17, 2006 | 12.27 | 12.29 | 12.11 | 12.19 | 221,808 | -0.17(-1.40%) |
Oct 16, 2006 | 12.28 | 12.37 | 12.21 | 12.36 | 297,302 | +0.13(+1.08%) |
Oct 13, 2006 | 12.24 | 12.31 | 12.19 | 12.23 | 298,959 | +0.05(+0.38%) |
Oct 12, 2006 | 12.04 | 12.28 | 12.04 | 12.18 | 326,535 | +0.18(+1.49%) |
Oct 11, 2006 | 12.05 | 12.11 | 11.94 | 12.01 | 284,343 | -0.15(-1.20%) |
Oct 10, 2006 | 11.96 | 12.15 | 11.93 | 12.15 | 212,767 | +0.16(+1.33%) |
Oct 09, 2006 | 11.88 | 12.09 | 11.83 | 11.99 | 246,370 | +0.09(+0.72%) |
Oct 06, 2006 | 12.03 | 12.03 | 11.85 | 11.91 | 210,658 | -0.19(-1.54%) |
Oct 05, 2006 | 11.75 | 12.11 | 11.72 | 12.09 | 355,165 | +0.32(+2.71%) |
Oct 04, 2006 | 11.61 | 11.86 | 11.49 | 11.77 | 408,959 | +0.11(+0.91%) |
Oct 03, 2006 | 11.54 | 11.80 | 11.45 | 11.67 | 257,219 | +0.05(+0.46%) |