Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 13.12 | 13.30 | 12.89 | 12.92 | 156,900 | -0.19(-1.45%) |
Dec 28, 2006 | 13.10 | 13.28 | 13.09 | 13.11 | 102,884 | +0.05(+0.38%) |
Dec 27, 2006 | 13.30 | 13.49 | 13.03 | 13.06 | 151,586 | -0.22(-1.66%) |
Dec 26, 2006 | 13.20 | 13.49 | 13.15 | 13.28 | 161,528 | +0.04(+0.30%) |
Dec 22, 2006 | 12.98 | 13.40 | 12.97 | 13.24 | 156,255 | +0.29(+2.24%) |
Dec 21, 2006 | 12.80 | 13.12 | 12.77 | 12.95 | 287,226 | +0.13(+1.01%) |
Dec 20, 2006 | 12.68 | 12.98 | 12.68 | 12.82 | 194,992 | +0.19(+1.50%) |
Dec 19, 2006 | 12.55 | 12.86 | 12.55 | 12.63 | 212,865 | +0.07(+0.56%) |
Dec 18, 2006 | 13.01 | 13.15 | 12.52 | 12.56 | 256,114 | -0.37(-2.86%) |
Dec 15, 2006 | 13.02 | 13.17 | 12.93 | 12.93 | 411,346 | -0.06(-0.46%) |
Dec 14, 2006 | 13.27 | 13.50 | 12.97 | 12.99 | 249,852 | -0.23(-1.74%) |
Dec 13, 2006 | 13.27 | 13.52 | 13.15 | 13.22 | 367,253 | +0.06(+0.46%) |
Dec 12, 2006 | 13.60 | 13.60 | 12.85 | 13.16 | 647,242 | -0.41(-3.02%) |
Dec 11, 2006 | 13.54 | 13.68 | 13.35 | 13.57 | 196,953 | +0.06(+0.44%) |
Dec 08, 2006 | 13.33 | 13.77 | 13.18 | 13.51 | 259,062 | +0.11(+0.82%) |
Dec 07, 2006 | 13.20 | 13.59 | 13.17 | 13.40 | 332,291 | +0.23(+1.75%) |
Dec 06, 2006 | 13.10 | 13.20 | 12.78 | 13.17 | 315,696 | +0.08(+0.61%) |
Dec 05, 2006 | 13.26 | 13.39 | 12.90 | 13.09 | 293,228 | -0.14(-1.06%) |
Dec 04, 2006 | 13.01 | 13.25 | 12.90 | 13.23 | 205,489 | +0.23(+1.77%) |
Dec 01, 2006 | 13.15 | 13.25 | 12.59 | 13.00 | 463,798 | -0.18(-1.37%) |
Nov 30, 2006 | 13.50 | 13.50 | 13.13 | 13.18 | 340,400 | -0.14(-1.05%) |
Nov 29, 2006 | 13.34 | 13.95 | 13.30 | 13.32 | 510,470 | +0.07(+0.53%) |
Nov 28, 2006 | 12.82 | 13.39 | 12.82 | 13.25 | 264,583 | +0.38(+2.95%) |
Nov 27, 2006 | 13.27 | 13.39 | 12.75 | 12.87 | 371,848 | -0.48(-3.60%) |
Nov 24, 2006 | 13.01 | 13.40 | 12.89 | 13.35 | 192,176 | +0.29(+2.22%) |
Nov 22, 2006 | 13.19 | 13.20 | 12.90 | 13.06 | 427,125 | -0.08(-0.61%) |
Nov 21, 2006 | 13.09 | 13.27 | 12.98 | 13.14 | 400,736 | +0.05(+0.38%) |
Nov 20, 2006 | 13.35 | 13.35 | 13.00 | 13.09 | 742,790 | -0.28(-2.09%) |
Nov 17, 2006 | 13.25 | 13.50 | 12.96 | 13.37 | 510,769 | +0.11(+0.83%) |
Nov 16, 2006 | 12.85 | 13.28 | 12.84 | 13.26 | 410,127 | +0.42(+3.27%) |
Nov 15, 2006 | 12.46 | 12.84 | 12.42 | 12.84 | 469,280 | +0.34(+2.72%) |
Nov 14, 2006 | 12.35 | 12.50 | 12.23 | 12.50 | 597,452 | +0.05(+0.40%) |
Nov 13, 2006 | 11.93 | 12.48 | 11.92 | 12.45 | 829,215 | +0.48(+4.01%) |
Nov 10, 2006 | 11.50 | 11.98 | 11.48 | 11.97 | 399,479 | +0.46(+4.00%) |
Nov 09, 2006 | 11.92 | 11.99 | 11.46 | 11.51 | 683,545 | -0.42(-3.52%) |
Nov 08, 2006 | 10.65 | 11.96 | 10.64 | 11.93 | 2,323,664 | +1.26(+11.81%) |
Nov 07, 2006 | 10.19 | 10.67 | 10.09 | 10.67 | 562,179 | +0.50(+4.92%) |
Nov 06, 2006 | 10.10 | 10.20 | 9.690 | 10.17 | 586,907 | +0.09(+0.89%) |
Nov 03, 2006 | 10.00 | 10.18 | 9.850 | 10.08 | 281,281 | +0.09(+0.90%) |
Nov 02, 2006 | 9.600 | 10.00 | 9.600 | 9.990 | 253,560 | +0.29(+2.99%) |
Nov 01, 2006 | 9.880 | 9.980 | 9.570 | 9.700 | 251,454 | -0.12(-1.22%) |
Oct 31, 2006 | 9.630 | 9.970 | 9.600 | 9.820 | 323,687 | +0.24(+2.51%) |
Oct 30, 2006 | 9.780 | 9.800 | 9.520 | 9.580 | 234,573 | -0.21(-2.10%) |
Oct 27, 2006 | 9.630 | 9.970 | 9.620 | 9.785 | 346,365 | +0.17(+1.72%) |
Oct 26, 2006 | 9.520 | 9.670 | 9.470 | 9.620 | 223,306 | +0.19(+2.01%) |
Oct 25, 2006 | 9.560 | 9.630 | 9.310 | 9.430 | 132,789 | -0.12(-1.26%) |
Oct 24, 2006 | 9.440 | 9.560 | 9.170 | 9.550 | 159,685 | +0.10(+1.06%) |
Oct 23, 2006 | 9.590 | 9.750 | 9.430 | 9.450 | 172,650 | -0.20(-2.07%) |
Oct 20, 2006 | 9.720 | 9.720 | 9.480 | 9.650 | 203,476 | -0.01(-0.10%) |
Oct 19, 2006 | 9.310 | 9.750 | 9.250 | 9.660 | 321,020 | +0.36(+3.87%) |
Oct 18, 2006 | 9.250 | 9.490 | 9.150 | 9.300 | 284,231 | +0.08(+0.87%) |
Oct 17, 2006 | 9.210 | 9.430 | 8.970 | 9.220 | 388,318 | +0.23(+2.56%) |
Oct 16, 2006 | 8.700 | 9.010 | 8.640 | 8.990 | 304,035 | +0.29(+3.33%) |
Oct 13, 2006 | 8.800 | 8.800 | 8.600 | 8.700 | 108,372 | -0.06(-0.68%) |
Oct 12, 2006 | 8.310 | 8.800 | 8.310 | 8.760 | 156,704 | +0.46(+5.54%) |
Oct 11, 2006 | 8.380 | 8.500 | 8.170 | 8.300 | 84,780 | -0.12(-1.43%) |
Oct 10, 2006 | 8.620 | 8.650 | 8.390 | 8.420 | 110,277 | -0.16(-1.86%) |
Oct 09, 2006 | 8.470 | 8.720 | 8.394 | 8.580 | 124,595 | -0.13(-1.49%) |
Oct 06, 2006 | 8.730 | 8.790 | 8.610 | 8.710 | 348,951 | -0.05(-0.57%) |
Oct 05, 2006 | 8.750 | 8.820 | 8.710 | 8.760 | 250,115 | +0.01(+0.11%) |
Oct 04, 2006 | 8.610 | 8.790 | 8.560 | 8.750 | 188,567 | +0.15(+1.74%) |
Oct 03, 2006 | 8.480 | 8.670 | 8.450 | 8.600 | 90,582 | +0.07(+0.82%) |