Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 10.81 | 10.91 | 10.70 | 10.81 | 244,904 | -0.02(-0.16%) |
Dec 28, 2006 | 10.63 | 10.98 | 10.61 | 10.83 | 341,112 | +0.22(+2.10%) |
Dec 27, 2006 | 10.35 | 10.68 | 10.35 | 10.61 | 253,087 | +0.24(+2.31%) |
Dec 26, 2006 | 10.27 | 10.45 | 10.27 | 10.37 | 332,228 | -0.09(-0.82%) |
Dec 22, 2006 | 10.38 | 10.65 | 10.32 | 10.45 | 326,968 | +0.12(+1.16%) |
Dec 21, 2006 | 10.89 | 11.08 | 10.30 | 10.33 | 377,936 | -0.53(-4.88%) |
Dec 20, 2006 | 10.89 | 11.02 | 10.83 | 10.86 | 200,365 | -0.03(-0.24%) |
Dec 19, 2006 | 10.69 | 10.92 | 10.60 | 10.89 | 207,847 | +0.15(+1.35%) |
Dec 18, 2006 | 10.82 | 10.94 | 10.70 | 10.74 | 440,828 | -0.07(-0.63%) |
Dec 15, 2006 | 11.76 | 11.98 | 10.81 | 10.81 | 341,346 | -0.54(-4.75%) |
Dec 14, 2006 | 11.07 | 11.43 | 11.07 | 11.35 | 304,055 | +0.27(+2.47%) |
Dec 13, 2006 | 11.05 | 11.12 | 10.95 | 11.08 | 296,924 | +0.11(+1.01%) |
Dec 12, 2006 | 11.12 | 11.12 | 10.90 | 10.97 | 284,650 | -0.15(-1.38%) |
Dec 11, 2006 | 11.12 | 11.20 | 10.98 | 11.12 | 266,414 | +0.00(+0.00%) |
Dec 08, 2006 | 11.27 | 11.33 | 11.10 | 11.12 | 209,133 | -0.21(-1.81%) |
Dec 07, 2006 | 11.33 | 11.46 | 11.14 | 11.33 | 391,730 | -0.03(-0.23%) |
Dec 06, 2006 | 11.53 | 11.53 | 11.31 | 11.35 | 327,552 | -0.27(-2.28%) |
Dec 05, 2006 | 11.49 | 11.68 | 11.40 | 11.62 | 276,233 | +0.18(+1.57%) |
Dec 04, 2006 | 11.40 | 11.70 | 11.30 | 11.44 | 411,135 | +0.08(+0.68%) |
Dec 01, 2006 | 11.30 | 11.51 | 11.22 | 11.36 | 281,260 | -0.18(-1.56%) |
Nov 30, 2006 | 11.55 | 11.68 | 11.47 | 11.54 | 360,284 | -0.03(-0.22%) |
Nov 29, 2006 | 11.79 | 12.04 | 11.48 | 11.57 | 482,210 | -0.15(-1.31%) |
Nov 28, 2006 | 11.69 | 11.91 | 11.56 | 11.72 | 294,937 | -0.02(-0.15%) |
Nov 27, 2006 | 11.76 | 11.80 | 11.51 | 11.74 | 401,666 | -0.07(-0.58%) |
Nov 24, 2006 | 11.80 | 11.92 | 11.80 | 11.80 | 40,681 | -0.04(-0.36%) |
Nov 22, 2006 | 11.99 | 12.04 | 11.83 | 11.85 | 113,743 | -0.09(-0.72%) |
Nov 21, 2006 | 11.80 | 12.00 | 11.80 | 11.93 | 177,687 | +0.20(+1.68%) |
Nov 20, 2006 | 11.68 | 11.92 | 11.63 | 11.74 | 217,199 | +0.00(+0.00%) |
Nov 17, 2006 | 11.46 | 11.85 | 11.39 | 11.74 | 389,392 | +0.38(+3.31%) |
Nov 16, 2006 | 11.47 | 11.58 | 11.29 | 11.36 | 126,134 | -0.14(-1.19%) |
Nov 15, 2006 | 11.36 | 11.54 | 11.33 | 11.50 | 259,633 | +0.14(+1.20%) |
Nov 14, 2006 | 11.21 | 11.45 | 11.12 | 11.36 | 298,093 | +0.16(+1.45%) |
Nov 13, 2006 | 11.32 | 11.43 | 11.19 | 11.20 | 367,766 | -0.15(-1.28%) |
Nov 10, 2006 | 11.21 | 11.38 | 11.17 | 11.34 | 298,093 | +0.15(+1.30%) |
Nov 09, 2006 | 11.39 | 11.39 | 11.06 | 11.20 | 455,206 | -0.15(-1.28%) |
Nov 08, 2006 | 10.73 | 11.36 | 10.69 | 11.34 | 364,259 | +0.61(+5.66%) |
Nov 07, 2006 | 10.66 | 10.87 | 10.62 | 10.74 | 281,961 | +0.06(+0.56%) |
Nov 06, 2006 | 10.78 | 10.89 | 10.62 | 10.68 | 232,980 | -0.06(-0.56%) |
Nov 03, 2006 | 11.04 | 11.08 | 10.71 | 10.74 | 360,635 | -0.34(-3.09%) |
Nov 02, 2006 | 10.27 | 11.18 | 10.25 | 11.08 | 1,013,753 | +1.31(+13.40%) |
Nov 01, 2006 | 9.932 | 9.991 | 9.692 | 9.769 | 283,364 | -0.16(-1.64%) |
Oct 31, 2006 | 9.829 | 10.04 | 9.828 | 9.932 | 305,224 | +0.14(+1.40%) |
Oct 30, 2006 | 9.453 | 9.838 | 9.389 | 9.795 | 342,281 | +0.27(+2.88%) |
Oct 27, 2006 | 9.701 | 9.795 | 9.461 | 9.521 | 152,904 | -0.19(-1.94%) |
Oct 26, 2006 | 9.684 | 9.795 | 9.435 | 9.709 | 199,430 | +0.13(+1.34%) |
Oct 25, 2006 | 9.435 | 9.726 | 9.435 | 9.581 | 156,879 | +0.12(+1.27%) |
Oct 24, 2006 | 9.444 | 9.624 | 9.435 | 9.461 | 100,066 | -0.01(-0.09%) |
Oct 23, 2006 | 9.572 | 9.658 | 9.410 | 9.470 | 108,248 | -0.11(-1.16%) |
Oct 20, 2006 | 9.709 | 9.709 | 9.512 | 9.581 | 170,556 | -0.09(-0.89%) |
Oct 19, 2006 | 9.624 | 9.795 | 9.607 | 9.666 | 152,904 | +0.00(+0.00%) |
Oct 18, 2006 | 9.838 | 9.923 | 9.666 | 9.666 | 99,364 | -0.08(-0.79%) |
Oct 17, 2006 | 9.709 | 9.795 | 9.555 | 9.743 | 612,553 | -0.09(-0.87%) |
Oct 16, 2006 | 9.692 | 9.889 | 9.692 | 9.829 | 181,428 | +0.14(+1.41%) |
Oct 13, 2006 | 9.752 | 9.803 | 9.684 | 9.692 | 161,087 | -0.06(-0.61%) |
Oct 12, 2006 | 9.624 | 9.838 | 9.624 | 9.752 | 214,276 | +0.18(+1.88%) |
Oct 11, 2006 | 9.666 | 9.709 | 9.384 | 9.572 | 180,726 | -0.10(-1.06%) |
Oct 10, 2006 | 9.572 | 9.692 | 9.444 | 9.675 | 341,112 | +0.15(+1.53%) |
Oct 09, 2006 | 9.341 | 9.624 | 9.239 | 9.530 | 234,383 | +0.12(+1.27%) |
Oct 06, 2006 | 9.495 | 9.555 | 9.316 | 9.410 | 197,794 | -0.13(-1.35%) |
Oct 05, 2006 | 9.281 | 9.589 | 9.213 | 9.538 | 402,134 | +0.28(+3.05%) |
Oct 04, 2006 | 8.974 | 9.316 | 8.974 | 9.256 | 831,272 | +0.29(+3.24%) |
Oct 03, 2006 | 9.076 | 9.273 | 8.914 | 8.965 | 801,229 | -0.11(-1.23%) |