Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 10.20 | 10.29 | 10.13 | 10.19 | 1,089,887 | +0.07(+0.66%) |
Dec 28, 2006 | 10.10 | 10.18 | 9.993 | 10.13 | 920,388 | -0.08(-0.79%) |
Dec 27, 2006 | 9.993 | 10.23 | 9.964 | 10.21 | 1,279,303 | +0.14(+1.39%) |
Dec 26, 2006 | 9.934 | 10.07 | 9.928 | 10.07 | 1,019,026 | +0.05(+0.52%) |
Dec 22, 2006 | 9.949 | 10.04 | 9.890 | 10.02 | 1,619,656 | +0.06(+0.59%) |
Dec 21, 2006 | 9.927 | 10.02 | 9.831 | 9.956 | 1,550,285 | -0.07(-0.66%) |
Dec 20, 2006 | 9.934 | 10.13 | 9.934 | 10.02 | 2,764,824 | +0.19(+1.95%) |
Dec 19, 2006 | 9.757 | 9.831 | 9.669 | 9.831 | 2,259,714 | +0.19(+1.99%) |
Dec 18, 2006 | 9.713 | 9.750 | 9.632 | 9.639 | 2,678,110 | +0.07(+0.77%) |
Dec 15, 2006 | 9.617 | 9.669 | 9.543 | 9.565 | 1,813,950 | -0.03(-0.31%) |
Dec 14, 2006 | 9.543 | 9.639 | 9.536 | 9.595 | 2,580,150 | +0.10(+1.09%) |
Dec 13, 2006 | 9.447 | 9.558 | 9.418 | 9.491 | 2,337,351 | +0.07(+0.78%) |
Dec 12, 2006 | 9.654 | 9.654 | 9.395 | 9.418 | 4,028,004 | -0.41(-4.20%) |
Dec 11, 2006 | 9.742 | 9.860 | 9.742 | 9.831 | 1,588,222 | -0.05(-0.52%) |
Dec 08, 2006 | 9.860 | 9.942 | 9.779 | 9.883 | 1,689,163 | +0.01(+0.07%) |
Dec 07, 2006 | 9.964 | 9.979 | 9.728 | 9.875 | 5,684,514 | -0.25(-2.48%) |
Dec 06, 2006 | 10.12 | 10.23 | 10.10 | 10.13 | 3,680,335 | +0.06(+0.59%) |
Dec 05, 2006 | 9.905 | 10.12 | 9.868 | 10.07 | 3,019,411 | +0.26(+2.63%) |
Dec 04, 2006 | 9.890 | 9.890 | 9.720 | 9.809 | 2,772,682 | -0.01(-0.15%) |
Dec 01, 2006 | 9.669 | 9.846 | 9.661 | 9.824 | 1,923,020 | -0.05(-0.52%) |
Nov 30, 2006 | 9.824 | 9.897 | 9.735 | 9.875 | 1,732,520 | +0.08(+0.83%) |
Nov 29, 2006 | 9.683 | 9.831 | 9.683 | 9.794 | 2,471,757 | +0.14(+1.45%) |
Nov 28, 2006 | 9.654 | 9.663 | 9.528 | 9.654 | 2,684,749 | +0.02(+0.23%) |
Nov 27, 2006 | 9.838 | 9.860 | 9.565 | 9.632 | 3,557,716 | -0.16(-1.66%) |
Nov 24, 2006 | 9.779 | 9.919 | 9.669 | 9.794 | 1,414,930 | +0.00(+0.00%) |
Nov 22, 2006 | 9.646 | 9.794 | 9.610 | 9.794 | 3,028,624 | +0.13(+1.30%) |
Nov 21, 2006 | 9.639 | 9.698 | 9.595 | 9.669 | 1,711,383 | +0.10(+1.00%) |
Nov 20, 2006 | 9.558 | 9.639 | 9.521 | 9.573 | 1,526,167 | -0.06(-0.61%) |
Nov 17, 2006 | 9.595 | 9.654 | 9.558 | 9.632 | 1,573,996 | +0.00(+0.00%) |
Nov 16, 2006 | 9.705 | 9.787 | 9.565 | 9.632 | 3,149,889 | -0.15(-1.58%) |
Nov 15, 2006 | 9.824 | 9.883 | 9.728 | 9.787 | 1,633,883 | -0.10(-0.97%) |
Nov 14, 2006 | 9.779 | 9.890 | 9.617 | 9.883 | 4,831,329 | +0.25(+2.61%) |
Nov 13, 2006 | 9.610 | 9.683 | 9.595 | 9.632 | 1,993,882 | -0.04(-0.38%) |
Nov 10, 2006 | 9.676 | 9.698 | 9.573 | 9.669 | 2,157,554 | +0.01(+0.15%) |
Nov 09, 2006 | 9.728 | 9.772 | 9.617 | 9.654 | 2,212,564 | -0.10(-0.98%) |
Nov 08, 2006 | 9.801 | 9.875 | 9.610 | 9.750 | 5,436,431 | -0.15(-1.56%) |
Nov 07, 2006 | 9.986 | 10.02 | 9.875 | 9.905 | 3,024,560 | -0.07(-0.74%) |
Nov 06, 2006 | 9.890 | 9.979 | 9.809 | 9.979 | 2,095,093 | -0.05(-0.52%) |
Nov 03, 2006 | 9.912 | 10.09 | 9.883 | 10.03 | 2,435,717 | +0.21(+2.10%) |
Nov 02, 2006 | 9.824 | 9.868 | 9.750 | 9.824 | 2,725,396 | -0.04(-0.37%) |
Nov 01, 2006 | 10.07 | 10.11 | 9.860 | 9.860 | 1,820,724 | -0.16(-1.62%) |
Oct 31, 2006 | 9.927 | 10.06 | 9.927 | 10.02 | 2,666,458 | +0.13(+1.27%) |
Oct 30, 2006 | 9.934 | 9.956 | 9.846 | 9.897 | 2,517,011 | -0.03(-0.30%) |
Oct 27, 2006 | 9.964 | 10.00 | 9.868 | 9.927 | 2,533,541 | +0.04(+0.37%) |
Oct 26, 2006 | 9.794 | 9.964 | 9.779 | 9.890 | 3,191,891 | +0.11(+1.13%) |
Oct 25, 2006 | 9.949 | 9.964 | 9.646 | 9.779 | 7,064,759 | -0.35(-3.50%) |
Oct 24, 2006 | 10.20 | 10.22 | 10.07 | 10.13 | 3,993,454 | -0.14(-1.37%) |
Oct 23, 2006 | 10.33 | 10.40 | 10.23 | 10.27 | 4,424,315 | -0.18(-1.76%) |
Oct 20, 2006 | 10.51 | 10.52 | 10.41 | 10.46 | 2,709,679 | -0.01(-0.07%) |
Oct 19, 2006 | 10.51 | 10.56 | 10.44 | 10.47 | 1,733,062 | -0.07(-0.63%) |
Oct 18, 2006 | 10.53 | 10.60 | 10.40 | 10.53 | 2,048,891 | +0.02(+0.21%) |
Oct 17, 2006 | 10.62 | 10.63 | 10.44 | 10.51 | 2,225,300 | -0.16(-1.52%) |
Oct 16, 2006 | 10.66 | 10.72 | 10.58 | 10.67 | 3,090,408 | +0.05(+0.49%) |
Oct 13, 2006 | 10.58 | 10.71 | 10.54 | 10.62 | 2,679,600 | -0.01(-0.07%) |
Oct 12, 2006 | 10.55 | 10.66 | 10.45 | 10.63 | 3,798,076 | +0.18(+1.69%) |
Oct 11, 2006 | 10.34 | 10.56 | 10.33 | 10.45 | 3,673,696 | +0.29(+2.83%) |
Oct 10, 2006 | 10.34 | 10.34 | 10.16 | 10.16 | 4,103,202 | -0.17(-1.64%) |
Oct 09, 2006 | 10.39 | 10.41 | 10.29 | 10.33 | 1,532,265 | -0.14(-1.34%) |
Oct 06, 2006 | 10.48 | 10.55 | 10.38 | 10.47 | 3,101,383 | -0.01(-0.14%) |
Oct 05, 2006 | 10.37 | 10.53 | 10.33 | 10.49 | 4,734,724 | +0.32(+3.12%) |
Oct 04, 2006 | 10.13 | 10.30 | 10.03 | 10.17 | 3,633,726 | +0.04(+0.36%) |
Oct 03, 2006 | 10.23 | 10.23 | 10.05 | 10.13 | 3,515,172 | -0.09(-0.87%) |