Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 12.60 | 12.71 | 12.37 | 12.45 | 232,259 | -0.22(-1.77%) |
Dec 28, 2006 | 12.72 | 12.75 | 12.67 | 12.67 | 373,880 | -0.09(-0.70%) |
Dec 27, 2006 | 12.73 | 12.77 | 12.65 | 12.76 | 258,065 | +0.23(+1.80%) |
Dec 26, 2006 | 12.35 | 12.56 | 12.35 | 12.53 | 309,049 | +0.20(+1.60%) |
Dec 22, 2006 | 12.50 | 12.52 | 12.33 | 12.34 | 290,796 | -0.19(-1.53%) |
Dec 21, 2006 | 12.70 | 12.73 | 12.45 | 12.53 | 163,022 | -0.11(-0.87%) |
Dec 20, 2006 | 12.63 | 12.75 | 12.61 | 12.64 | 112,667 | -0.67(-5.03%) |
Dec 19, 2006 | 13.17 | 13.35 | 13.06 | 13.31 | 227,853 | +0.03(+0.24%) |
Dec 18, 2006 | 13.62 | 13.65 | 13.23 | 13.28 | 312,196 | -0.22(-1.66%) |
Dec 15, 2006 | 13.70 | 13.81 | 13.50 | 13.50 | 387,728 | -0.13(-0.98%) |
Dec 14, 2006 | 13.47 | 13.77 | 13.47 | 13.63 | 336,744 | +0.18(+1.31%) |
Dec 13, 2006 | 13.53 | 13.54 | 13.38 | 13.46 | 164,281 | +0.06(+0.44%) |
Dec 12, 2006 | 13.50 | 13.53 | 13.22 | 13.40 | 363,180 | -0.13(-0.97%) |
Dec 11, 2006 | 13.55 | 13.61 | 13.47 | 13.53 | 188,828 | +0.01(+0.07%) |
Dec 08, 2006 | 13.48 | 13.71 | 13.44 | 13.52 | 300,237 | -0.06(-0.43%) |
Dec 07, 2006 | 13.75 | 13.77 | 13.54 | 13.58 | 270,025 | -0.11(-0.80%) |
Dec 06, 2006 | 13.70 | 13.77 | 13.62 | 13.69 | 166,169 | -0.04(-0.30%) |
Dec 05, 2006 | 13.68 | 13.75 | 13.62 | 13.73 | 477,107 | +0.08(+0.61%) |
Dec 04, 2006 | 13.39 | 13.68 | 13.39 | 13.65 | 362,551 | +0.35(+2.62%) |
Dec 01, 2006 | 13.13 | 13.42 | 13.05 | 13.30 | 404,722 | -0.08(-0.61%) |
Nov 30, 2006 | 13.30 | 13.43 | 13.17 | 13.38 | 352,480 | +0.07(+0.51%) |
Nov 29, 2006 | 13.11 | 13.31 | 13.09 | 13.31 | 388,357 | +0.34(+2.61%) |
Nov 28, 2006 | 12.87 | 13.00 | 12.80 | 12.97 | 363,180 | +0.08(+0.62%) |
Nov 27, 2006 | 13.35 | 13.36 | 12.89 | 12.89 | 432,417 | -0.51(-3.82%) |
Nov 24, 2006 | 13.37 | 13.49 | 13.31 | 13.41 | 193,864 | -0.08(-0.57%) |
Nov 22, 2006 | 13.40 | 13.48 | 13.33 | 13.48 | 152,321 | +0.15(+1.16%) |
Nov 21, 2006 | 13.33 | 13.36 | 13.26 | 13.33 | 148,545 | +0.03(+0.21%) |
Nov 20, 2006 | 13.28 | 13.37 | 13.22 | 13.30 | 275,060 | +0.05(+0.41%) |
Nov 17, 2006 | 13.26 | 13.26 | 13.08 | 13.25 | 101,967 | -0.05(-0.38%) |
Nov 16, 2006 | 13.38 | 13.38 | 13.26 | 13.30 | 258,695 | -0.03(-0.26%) |
Nov 15, 2006 | 13.18 | 13.38 | 13.15 | 13.33 | 344,927 | +0.18(+1.36%) |
Nov 14, 2006 | 12.92 | 13.15 | 12.81 | 13.15 | 232,888 | +0.27(+2.12%) |
Nov 13, 2006 | 12.79 | 12.95 | 12.75 | 12.88 | 150,433 | +0.04(+0.35%) |
Nov 10, 2006 | 12.72 | 12.84 | 12.70 | 12.83 | 130,921 | +0.13(+1.06%) |
Nov 09, 2006 | 12.87 | 12.88 | 12.61 | 12.70 | 479,625 | -0.14(-1.13%) |
Nov 08, 2006 | 12.55 | 12.87 | 12.51 | 12.84 | 283,243 | +0.17(+1.30%) |
Nov 07, 2006 | 12.60 | 12.84 | 12.58 | 12.68 | 231,000 | +0.10(+0.76%) |
Nov 06, 2006 | 12.44 | 12.68 | 12.43 | 12.58 | 332,338 | +0.24(+1.92%) |
Nov 03, 2006 | 12.44 | 12.44 | 12.19 | 12.35 | 304,643 | +0.06(+0.50%) |
Nov 02, 2006 | 12.16 | 12.32 | 12.11 | 12.28 | 332,338 | -0.02(-0.17%) |
Nov 01, 2006 | 12.69 | 12.72 | 12.30 | 12.30 | 476,477 | -0.35(-2.75%) |
Oct 31, 2006 | 12.76 | 12.76 | 12.49 | 12.65 | 304,643 | -0.09(-0.67%) |
Oct 30, 2006 | 12.60 | 12.80 | 12.54 | 12.74 | 259,954 | +0.05(+0.38%) |
Oct 27, 2006 | 12.87 | 12.98 | 12.68 | 12.69 | 318,491 | -0.31(-2.35%) |
Oct 26, 2006 | 12.90 | 13.00 | 12.73 | 13.00 | 276,948 | +0.20(+1.60%) |
Oct 25, 2006 | 12.67 | 12.81 | 12.64 | 12.79 | 387,098 | +0.14(+1.11%) |
Oct 24, 2006 | 12.57 | 12.65 | 12.56 | 12.65 | 120,850 | +0.06(+0.48%) |
Oct 23, 2006 | 12.39 | 12.68 | 12.33 | 12.59 | 417,311 | +0.12(+0.96%) |
Oct 20, 2006 | 12.66 | 12.66 | 12.41 | 12.47 | 329,191 | -0.20(-1.60%) |
Oct 19, 2006 | 12.51 | 12.69 | 12.50 | 12.68 | 353,109 | +0.13(+1.03%) |
Oct 18, 2006 | 12.76 | 12.76 | 12.47 | 12.55 | 365,698 | -0.05(-0.38%) |
Oct 17, 2006 | 12.71 | 12.71 | 12.47 | 12.59 | 484,660 | -0.19(-1.49%) |
Oct 16, 2006 | 12.68 | 12.84 | 12.67 | 12.78 | 455,077 | +0.12(+0.95%) |
Oct 13, 2006 | 12.48 | 12.68 | 12.48 | 12.66 | 284,502 | +0.14(+1.13%) |
Oct 12, 2006 | 12.28 | 12.52 | 12.27 | 12.52 | 310,308 | +0.33(+2.70%) |
Oct 11, 2006 | 12.13 | 12.28 | 12.01 | 12.19 | 357,515 | -0.00(-0.04%) |
Oct 10, 2006 | 12.14 | 12.26 | 12.11 | 12.20 | 360,033 | +0.07(+0.54%) |
Oct 09, 2006 | 11.98 | 12.21 | 11.93 | 12.13 | 188,828 | +0.15(+1.23%) |
Oct 06, 2006 | 12.01 | 12.07 | 11.89 | 11.99 | 218,411 | -0.16(-1.32%) |
Oct 05, 2006 | 11.92 | 12.18 | 11.87 | 12.15 | 291,425 | +0.25(+2.10%) |
Oct 04, 2006 | 11.47 | 11.90 | 11.46 | 11.90 | 487,178 | +0.41(+3.60%) |
Oct 03, 2006 | 11.41 | 11.64 | 11.37 | 11.48 | 354,998 | -0.07(-0.61%) |