Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 9.459 | 9.549 | 9.354 | 9.371 | 1,574,929 | -0.06(-0.64%) |
Dec 28, 2006 | 9.377 | 9.480 | 9.375 | 9.432 | 1,007,266 | +0.01(+0.09%) |
Dec 27, 2006 | 9.281 | 9.447 | 9.281 | 9.424 | 1,266,395 | +0.13(+1.38%) |
Dec 26, 2006 | 9.266 | 9.325 | 9.172 | 9.296 | 1,918,353 | +0.03(+0.34%) |
Dec 22, 2006 | 9.354 | 9.409 | 9.212 | 9.264 | 1,497,328 | -0.13(-1.36%) |
Dec 21, 2006 | 9.564 | 9.564 | 9.306 | 9.392 | 2,575,354 | -0.10(-1.04%) |
Dec 20, 2006 | 9.520 | 9.648 | 9.491 | 9.491 | 1,986,579 | +0.03(+0.33%) |
Dec 19, 2006 | 9.426 | 9.501 | 9.237 | 9.459 | 2,624,896 | +0.01(+0.07%) |
Dec 18, 2006 | 9.568 | 9.646 | 9.430 | 9.453 | 3,387,261 | -0.14(-1.44%) |
Dec 15, 2006 | 9.828 | 9.828 | 9.570 | 9.591 | 2,955,505 | -0.18(-1.82%) |
Dec 14, 2006 | 9.788 | 9.851 | 9.742 | 9.769 | 1,797,508 | -0.01(-0.06%) |
Dec 13, 2006 | 9.906 | 9.975 | 9.761 | 9.776 | 1,523,941 | -0.05(-0.55%) |
Dec 12, 2006 | 10.19 | 10.47 | 9.813 | 9.830 | 3,631,104 | -0.21(-2.07%) |
Dec 11, 2006 | 10.20 | 10.25 | 9.948 | 10.04 | 1,943,115 | -0.26(-2.50%) |
Dec 08, 2006 | 10.12 | 10.53 | 10.09 | 10.30 | 3,756,606 | +0.24(+2.40%) |
Dec 07, 2006 | 10.07 | 10.17 | 10.02 | 10.05 | 1,426,068 | -0.04(-0.37%) |
Dec 06, 2006 | 10.05 | 10.12 | 9.958 | 10.09 | 1,480,820 | +0.06(+0.58%) |
Dec 05, 2006 | 9.887 | 10.13 | 9.826 | 10.03 | 2,310,299 | +0.17(+1.74%) |
Dec 04, 2006 | 9.797 | 9.883 | 9.732 | 9.862 | 1,817,560 | +0.05(+0.56%) |
Dec 01, 2006 | 9.950 | 10.01 | 9.671 | 9.807 | 2,075,273 | -0.17(-1.70%) |
Nov 30, 2006 | 10.07 | 10.07 | 9.876 | 9.977 | 1,495,243 | -0.08(-0.75%) |
Nov 29, 2006 | 9.818 | 10.06 | 9.815 | 10.05 | 2,191,700 | +0.25(+2.54%) |
Nov 28, 2006 | 9.935 | 9.939 | 9.639 | 9.803 | 2,438,540 | -0.13(-1.35%) |
Nov 27, 2006 | 10.22 | 10.22 | 9.903 | 9.937 | 1,957,256 | -0.32(-3.17%) |
Nov 24, 2006 | 10.24 | 10.30 | 10.22 | 10.26 | 366,997 | -0.03(-0.29%) |
Nov 22, 2006 | 10.28 | 10.31 | 10.16 | 10.29 | 1,393,505 | +0.02(+0.18%) |
Nov 21, 2006 | 10.36 | 10.40 | 10.25 | 10.27 | 2,186,648 | -0.13(-1.23%) |
Nov 20, 2006 | 10.39 | 10.47 | 10.34 | 10.40 | 1,540,172 | -0.03(-0.26%) |
Nov 17, 2006 | 10.51 | 10.51 | 10.34 | 10.43 | 1,651,953 | -0.04(-0.40%) |
Nov 16, 2006 | 10.46 | 10.47 | 10.24 | 10.47 | 1,206,567 | +0.06(+0.58%) |
Nov 15, 2006 | 10.15 | 10.48 | 10.14 | 10.41 | 2,884,484 | +0.30(+3.01%) |
Nov 14, 2006 | 10.09 | 10.12 | 9.945 | 10.10 | 1,676,371 | +0.02(+0.17%) |
Nov 13, 2006 | 10.09 | 10.26 | 10.06 | 10.09 | 1,372,260 | -0.07(-0.64%) |
Nov 10, 2006 | 9.968 | 10.16 | 9.968 | 10.15 | 932,795 | +0.19(+1.96%) |
Nov 09, 2006 | 10.02 | 10.10 | 9.916 | 9.958 | 1,579,953 | -0.09(-0.90%) |
Nov 08, 2006 | 9.933 | 10.14 | 9.916 | 10.05 | 2,056,833 | +0.07(+0.71%) |
Nov 07, 2006 | 10.07 | 10.09 | 9.939 | 9.977 | 4,367,876 | -0.13(-1.31%) |
Nov 06, 2006 | 10.06 | 10.17 | 9.960 | 10.11 | 1,155,712 | +0.11(+1.13%) |
Nov 03, 2006 | 10.17 | 10.22 | 9.966 | 9.996 | 2,565,263 | -0.11(-1.10%) |
Nov 02, 2006 | 10.06 | 10.27 | 10.03 | 10.11 | 3,171,133 | -0.01(-0.08%) |
Nov 01, 2006 | 10.16 | 10.21 | 10.07 | 10.12 | 2,977,323 | -0.03(-0.33%) |
Oct 31, 2006 | 10.24 | 10.25 | 10.04 | 10.15 | 3,255,031 | -0.12(-1.18%) |
Oct 30, 2006 | 10.15 | 10.34 | 10.06 | 10.27 | 2,785,609 | +0.09(+0.84%) |
Oct 27, 2006 | 10.40 | 10.40 | 10.15 | 10.18 | 4,181,195 | -0.30(-2.86%) |
Oct 26, 2006 | 10.20 | 10.56 | 10.19 | 10.48 | 11,592,675 | -0.67(-5.98%) |
Oct 25, 2006 | 11.18 | 11.34 | 11.05 | 11.15 | 3,258,132 | -0.05(-0.41%) |
Oct 24, 2006 | 11.22 | 11.34 | 11.15 | 11.20 | 3,303,686 | +0.01(+0.09%) |
Oct 23, 2006 | 11.00 | 11.24 | 10.90 | 11.19 | 1,478,420 | +0.13(+1.17%) |
Oct 20, 2006 | 10.97 | 11.07 | 10.80 | 11.06 | 1,677,607 | +0.06(+0.55%) |
Oct 19, 2006 | 11.01 | 11.14 | 10.91 | 11.00 | 3,866,612 | +0.01(+0.11%) |
Oct 18, 2006 | 10.48 | 11.02 | 10.48 | 10.98 | 4,051,685 | +0.61(+5.90%) |
Oct 17, 2006 | 10.54 | 10.56 | 10.29 | 10.37 | 1,489,384 | -0.22(-2.10%) |
Oct 16, 2006 | 10.57 | 10.74 | 10.57 | 10.59 | 1,731,648 | -0.01(-0.14%) |
Oct 13, 2006 | 10.54 | 10.64 | 10.49 | 10.61 | 1,647,177 | +0.10(+0.92%) |
Oct 12, 2006 | 10.48 | 10.58 | 10.44 | 10.51 | 2,662,454 | +0.07(+0.70%) |
Oct 11, 2006 | 10.39 | 10.57 | 10.32 | 10.44 | 2,058,374 | +0.06(+0.59%) |
Oct 10, 2006 | 10.41 | 10.43 | 10.28 | 10.38 | 1,660,369 | +0.01(+0.06%) |
Oct 09, 2006 | 10.40 | 10.46 | 10.29 | 10.37 | 3,715,222 | -0.06(-0.54%) |
Oct 06, 2006 | 10.39 | 10.47 | 10.30 | 10.43 | 1,026,035 | -0.05(-0.48%) |
Oct 05, 2006 | 10.30 | 10.51 | 10.23 | 10.48 | 2,320,213 | -0.08(-0.79%) |
Oct 04, 2006 | 10.43 | 10.57 | 10.35 | 10.56 | 3,413,272 | +0.20(+1.92%) |
Oct 03, 2006 | 10.06 | 10.42 | 9.992 | 10.36 | 3,185,393 | +0.27(+2.68%) |