Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 12.24 | 12.47 | 12.21 | 12.31 | 846,468 | +0.04(+0.35%) |
Dec 28, 2006 | 12.33 | 12.35 | 12.25 | 12.27 | 605,219 | -0.05(-0.42%) |
Dec 27, 2006 | 12.36 | 12.45 | 12.24 | 12.32 | 403,223 | +0.02(+0.14%) |
Dec 26, 2006 | 12.34 | 12.41 | 12.20 | 12.30 | 278,448 | -0.07(-0.56%) |
Dec 22, 2006 | 12.30 | 12.59 | 12.15 | 12.37 | 461,978 | +0.10(+0.84%) |
Dec 21, 2006 | 12.18 | 12.74 | 12.08 | 12.27 | 973,557 | +0.18(+1.50%) |
Dec 20, 2006 | 12.09 | 12.27 | 11.98 | 12.09 | 685,288 | +0.04(+0.36%) |
Dec 19, 2006 | 12.03 | 12.15 | 11.91 | 12.04 | 471,203 | +0.06(+0.50%) |
Dec 18, 2006 | 12.17 | 12.26 | 11.90 | 11.98 | 427,804 | -0.19(-1.56%) |
Dec 15, 2006 | 12.25 | 12.37 | 12.08 | 12.17 | 757,735 | -0.02(-0.14%) |
Dec 14, 2006 | 12.27 | 12.38 | 12.18 | 12.19 | 854,040 | -0.03(-0.28%) |
Dec 13, 2006 | 12.20 | 12.30 | 12.15 | 12.23 | 392,092 | +0.12(+1.00%) |
Dec 12, 2006 | 12.07 | 12.27 | 12.03 | 12.10 | 320,494 | +0.03(+0.21%) |
Dec 11, 2006 | 12.08 | 12.19 | 11.96 | 12.08 | 269,627 | +0.00(+0.00%) |
Dec 08, 2006 | 12.00 | 12.16 | 11.98 | 12.08 | 187,991 | +0.03(+0.21%) |
Dec 07, 2006 | 12.11 | 12.11 | 11.97 | 12.05 | 424,658 | -0.09(-0.78%) |
Dec 06, 2006 | 12.27 | 12.33 | 11.99 | 12.15 | 638,149 | -0.12(-0.98%) |
Dec 05, 2006 | 12.04 | 12.54 | 11.94 | 12.27 | 710,640 | +0.22(+1.86%) |
Dec 04, 2006 | 11.83 | 12.12 | 11.81 | 12.04 | 825,902 | +0.18(+1.53%) |
Dec 01, 2006 | 12.03 | 12.33 | 11.70 | 11.86 | 1,276,976 | -0.16(-1.29%) |
Nov 30, 2006 | 11.88 | 12.26 | 11.62 | 12.02 | 1,921,680 | +0.78(+6.98%) |
Nov 29, 2006 | 11.41 | 11.61 | 11.15 | 11.23 | 1,097,359 | -0.14(-1.21%) |
Nov 28, 2006 | 11.68 | 11.68 | 11.19 | 11.37 | 762,818 | -0.32(-2.73%) |
Nov 27, 2006 | 11.90 | 11.93 | 11.66 | 11.69 | 249,961 | -0.28(-2.31%) |
Nov 24, 2006 | 11.68 | 12.01 | 11.66 | 11.97 | 273,622 | +0.24(+2.06%) |
Nov 22, 2006 | 12.01 | 12.07 | 11.66 | 11.73 | 431,003 | -0.30(-2.51%) |
Nov 21, 2006 | 12.18 | 12.18 | 11.98 | 12.03 | 244,503 | -0.19(-1.55%) |
Nov 20, 2006 | 12.32 | 12.32 | 12.10 | 12.22 | 325,799 | -0.16(-1.25%) |
Nov 17, 2006 | 12.57 | 12.57 | 12.30 | 12.37 | 347,031 | -0.21(-1.64%) |
Nov 16, 2006 | 12.90 | 12.91 | 12.50 | 12.58 | 394,801 | -0.28(-2.21%) |
Nov 15, 2006 | 12.73 | 12.89 | 12.61 | 12.86 | 306,324 | +0.10(+0.81%) |
Nov 14, 2006 | 12.42 | 12.80 | 12.32 | 12.76 | 519,135 | +0.34(+2.71%) |
Nov 13, 2006 | 12.50 | 12.69 | 12.38 | 12.42 | 375,898 | -0.23(-1.84%) |
Nov 10, 2006 | 11.89 | 12.67 | 11.80 | 12.66 | 452,010 | +0.78(+6.53%) |
Nov 09, 2006 | 12.53 | 12.53 | 11.80 | 11.88 | 734,343 | -0.59(-4.70%) |
Nov 08, 2006 | 12.42 | 12.73 | 12.24 | 12.47 | 661,923 | +0.02(+0.14%) |
Nov 07, 2006 | 12.15 | 12.60 | 12.10 | 12.45 | 977,109 | +0.35(+2.92%) |
Nov 06, 2006 | 11.69 | 12.19 | 11.53 | 12.10 | 1,245,983 | +0.61(+5.33%) |
Nov 03, 2006 | 11.24 | 11.73 | 11.10 | 11.48 | 1,425,944 | +0.30(+2.70%) |
Nov 02, 2006 | 10.92 | 11.23 | 10.88 | 11.18 | 399,484 | +0.18(+1.65%) |
Nov 01, 2006 | 11.16 | 11.30 | 10.98 | 11.00 | 326,069 | -0.17(-1.54%) |
Oct 31, 2006 | 11.12 | 11.36 | 11.08 | 11.17 | 415,788 | +0.03(+0.31%) |
Oct 30, 2006 | 10.91 | 11.23 | 10.85 | 11.14 | 266,923 | +0.22(+1.97%) |
Oct 27, 2006 | 11.16 | 11.22 | 10.92 | 10.92 | 363,866 | -0.30(-2.69%) |
Oct 26, 2006 | 10.93 | 11.27 | 10.93 | 11.23 | 298,149 | +0.25(+2.28%) |
Oct 25, 2006 | 11.10 | 11.21 | 10.92 | 10.98 | 363,352 | -0.10(-0.93%) |
Oct 24, 2006 | 11.17 | 11.19 | 11.04 | 11.08 | 235,149 | -0.09(-0.77%) |
Oct 23, 2006 | 11.02 | 11.48 | 11.00 | 11.16 | 254,795 | +0.04(+0.39%) |
Oct 20, 2006 | 11.26 | 11.27 | 11.01 | 11.12 | 191,415 | -0.09(-0.77%) |
Oct 19, 2006 | 11.37 | 11.49 | 11.15 | 11.21 | 410,158 | -0.22(-1.96%) |
Oct 18, 2006 | 11.57 | 11.70 | 11.34 | 11.43 | 473,876 | -0.06(-0.52%) |
Oct 17, 2006 | 11.71 | 11.71 | 11.41 | 11.49 | 259,441 | -0.30(-2.56%) |
Oct 16, 2006 | 11.36 | 11.92 | 11.33 | 11.79 | 971,310 | +0.68(+6.13%) |
Oct 13, 2006 | 11.16 | 11.20 | 11.04 | 11.11 | 350,595 | -0.03(-0.23%) |
Oct 12, 2006 | 11.02 | 11.16 | 10.93 | 11.14 | 320,080 | +0.14(+1.25%) |
Oct 11, 2006 | 10.89 | 11.04 | 10.85 | 11.00 | 340,242 | +0.00(+0.00%) |
Oct 10, 2006 | 10.92 | 11.07 | 10.87 | 11.00 | 263,354 | +0.05(+0.47%) |
Oct 09, 2006 | 10.87 | 10.98 | 10.79 | 10.95 | 326,660 | +0.03(+0.32%) |
Oct 06, 2006 | 11.09 | 11.14 | 10.83 | 10.91 | 550,148 | -0.25(-2.24%) |
Oct 05, 2006 | 10.81 | 11.20 | 10.76 | 11.16 | 874,006 | +0.28(+2.61%) |
Oct 04, 2006 | 10.71 | 10.90 | 10.64 | 10.88 | 433,578 | +0.13(+1.20%) |
Oct 03, 2006 | 10.73 | 10.85 | 10.57 | 10.75 | 336,186 | -0.03(-0.32%) |