Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 14.93 | 15.07 | 14.75 | 14.77 | 279,063 | -0.13(-0.87%) |
Dec 28, 2006 | 14.97 | 15.16 | 14.89 | 14.90 | 235,139 | -0.07(-0.46%) |
Dec 27, 2006 | 14.72 | 14.97 | 14.65 | 14.97 | 226,405 | +0.29(+1.98%) |
Dec 26, 2006 | 14.54 | 14.97 | 14.45 | 14.68 | 347,854 | -0.01(-0.05%) |
Dec 22, 2006 | 14.25 | 14.79 | 14.23 | 14.69 | 348,343 | +0.39(+2.73%) |
Dec 21, 2006 | 13.90 | 14.39 | 13.68 | 14.30 | 800,624 | +1.48(+11.58%) |
Dec 20, 2006 | 12.80 | 13.18 | 12.57 | 12.82 | 151,806 | +0.09(+0.72%) |
Dec 19, 2006 | 12.27 | 12.79 | 12.10 | 12.72 | 172,105 | +0.27(+2.15%) |
Dec 18, 2006 | 12.85 | 12.94 | 12.41 | 12.46 | 93,351 | -0.45(-3.50%) |
Dec 15, 2006 | 12.66 | 12.96 | 12.56 | 12.91 | 226,783 | +0.27(+2.12%) |
Dec 14, 2006 | 12.75 | 12.92 | 12.57 | 12.64 | 88,859 | -0.05(-0.36%) |
Dec 13, 2006 | 12.86 | 12.91 | 12.63 | 12.69 | 44,588 | -0.09(-0.72%) |
Dec 12, 2006 | 12.71 | 12.88 | 12.62 | 12.78 | 48,459 | +0.10(+0.78%) |
Dec 11, 2006 | 12.99 | 13.01 | 12.62 | 12.68 | 209,244 | -0.26(-2.01%) |
Dec 08, 2006 | 12.67 | 12.97 | 12.67 | 12.94 | 80,677 | +0.21(+1.62%) |
Dec 07, 2006 | 12.93 | 12.93 | 12.72 | 12.73 | 67,598 | -0.20(-1.54%) |
Dec 06, 2006 | 12.89 | 13.02 | 12.72 | 12.93 | 93,574 | +0.04(+0.30%) |
Dec 05, 2006 | 13.09 | 13.28 | 12.78 | 12.89 | 154,776 | -0.21(-1.58%) |
Dec 04, 2006 | 12.68 | 13.18 | 12.62 | 13.10 | 117,850 | +0.47(+3.69%) |
Dec 01, 2006 | 13.08 | 13.23 | 12.46 | 12.63 | 156,159 | -0.49(-3.73%) |
Nov 30, 2006 | 13.05 | 13.27 | 12.96 | 13.12 | 114,098 | +0.04(+0.29%) |
Nov 29, 2006 | 13.00 | 13.12 | 12.73 | 13.08 | 46,728 | +0.15(+1.18%) |
Nov 28, 2006 | 12.78 | 13.00 | 12.65 | 12.93 | 98,378 | +0.17(+1.32%) |
Nov 27, 2006 | 13.34 | 13.41 | 12.69 | 12.76 | 146,811 | -0.67(-5.01%) |
Nov 24, 2006 | 13.43 | 13.54 | 13.21 | 13.44 | 14,292 | -0.03(-0.23%) |
Nov 22, 2006 | 13.50 | 13.63 | 13.43 | 13.47 | 43,241 | -0.06(-0.45%) |
Nov 21, 2006 | 13.49 | 13.60 | 13.44 | 13.53 | 52,933 | +0.02(+0.17%) |
Nov 20, 2006 | 13.54 | 13.60 | 13.02 | 13.50 | 152,561 | -0.08(-0.56%) |
Nov 17, 2006 | 13.73 | 13.82 | 13.41 | 13.58 | 132,180 | -0.15(-1.11%) |
Nov 16, 2006 | 13.89 | 13.93 | 13.63 | 13.73 | 127,614 | -0.11(-0.77%) |
Nov 15, 2006 | 13.46 | 13.89 | 13.42 | 13.84 | 166,454 | +0.34(+2.55%) |
Nov 14, 2006 | 12.77 | 13.54 | 12.66 | 13.50 | 216,835 | +0.80(+6.33%) |
Nov 13, 2006 | 12.51 | 12.72 | 12.40 | 12.69 | 201,939 | +0.14(+1.10%) |
Nov 10, 2006 | 12.43 | 12.60 | 12.34 | 12.56 | 62,990 | +0.24(+1.93%) |
Nov 09, 2006 | 12.72 | 12.75 | 12.14 | 12.32 | 84,796 | -0.41(-3.25%) |
Nov 08, 2006 | 12.53 | 12.75 | 12.51 | 12.73 | 96,012 | +0.15(+1.16%) |
Nov 07, 2006 | 12.53 | 12.87 | 12.53 | 12.59 | 56,606 | +0.01(+0.06%) |
Nov 06, 2006 | 12.31 | 12.64 | 12.27 | 12.58 | 61,206 | +0.21(+1.73%) |
Nov 03, 2006 | 12.36 | 12.48 | 12.24 | 12.36 | 182,508 | +0.05(+0.44%) |
Nov 02, 2006 | 12.15 | 12.34 | 12.14 | 12.31 | 142,089 | +0.04(+0.31%) |
Nov 01, 2006 | 12.36 | 12.37 | 12.17 | 12.27 | 255,604 | -0.04(-0.31%) |
Oct 31, 2006 | 12.32 | 12.48 | 12.22 | 12.31 | 71,249 | -0.09(-0.74%) |
Oct 30, 2006 | 12.33 | 12.46 | 11.97 | 12.40 | 77,105 | +0.02(+0.12%) |
Oct 27, 2006 | 12.82 | 12.97 | 12.35 | 12.39 | 123,952 | -0.53(-4.09%) |
Oct 26, 2006 | 12.22 | 12.92 | 12.10 | 12.92 | 102,692 | +0.53(+4.26%) |
Oct 25, 2006 | 12.08 | 12.56 | 11.98 | 12.39 | 107,278 | +0.34(+2.79%) |
Oct 24, 2006 | 12.38 | 12.43 | 12.03 | 12.05 | 161,469 | -0.37(-3.02%) |
Oct 23, 2006 | 12.39 | 12.57 | 12.08 | 12.43 | 80,288 | -0.02(-0.18%) |
Oct 20, 2006 | 12.70 | 12.70 | 12.35 | 12.45 | 45,696 | -0.18(-1.39%) |
Oct 19, 2006 | 12.56 | 12.73 | 12.30 | 12.62 | 123,505 | +0.00(+0.00%) |
Oct 18, 2006 | 12.62 | 12.72 | 12.48 | 12.62 | 79,589 | +0.02(+0.18%) |
Oct 17, 2006 | 12.68 | 12.77 | 12.51 | 12.60 | 187,760 | -0.17(-1.32%) |
Oct 16, 2006 | 12.70 | 13.08 | 12.62 | 12.77 | 107,393 | +0.03(+0.24%) |
Oct 13, 2006 | 12.62 | 12.95 | 12.51 | 12.74 | 193,832 | +0.15(+1.22%) |
Oct 12, 2006 | 12.02 | 12.74 | 12.02 | 12.59 | 378,901 | +0.54(+4.44%) |
Oct 11, 2006 | 11.97 | 12.13 | 11.97 | 12.05 | 239,258 | -0.01(-0.06%) |
Oct 10, 2006 | 11.84 | 12.23 | 11.84 | 12.06 | 88,864 | +0.26(+2.20%) |
Oct 09, 2006 | 11.54 | 11.82 | 11.39 | 11.80 | 101,823 | +0.21(+1.85%) |
Oct 06, 2006 | 11.78 | 11.81 | 11.53 | 11.58 | 93,699 | -0.26(-2.20%) |
Oct 05, 2006 | 11.61 | 11.86 | 11.61 | 11.84 | 93,488 | +0.19(+1.64%) |
Oct 04, 2006 | 11.35 | 11.72 | 11.33 | 11.65 | 87,046 | +0.24(+2.15%) |
Oct 03, 2006 | 11.26 | 11.48 | 11.06 | 11.41 | 142,686 | +0.16(+1.43%) |