Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 11.48 | 11.85 | 11.33 | 11.43 | 172,197 | -0.18(-1.58%) |
Dec 28, 2006 | 10.64 | 11.86 | 10.55 | 11.61 | 203,157 | +1.14(+10.86%) |
Dec 27, 2006 | 10.32 | 10.54 | 9.972 | 10.48 | 107,327 | +0.28(+2.70%) |
Dec 26, 2006 | 10.38 | 10.49 | 10.18 | 10.20 | 41,886 | -0.11(-1.07%) |
Dec 22, 2006 | 10.47 | 10.47 | 10.14 | 10.31 | 38,153 | -0.18(-1.75%) |
Dec 21, 2006 | 10.61 | 10.74 | 10.35 | 10.49 | 47,515 | -0.15(-1.38%) |
Dec 20, 2006 | 10.37 | 10.77 | 10.37 | 10.64 | 62,486 | +0.34(+3.30%) |
Dec 19, 2006 | 10.30 | 10.40 | 10.18 | 10.30 | 41,897 | -0.06(-0.53%) |
Dec 18, 2006 | 10.39 | 10.45 | 10.17 | 10.36 | 51,917 | -0.09(-0.88%) |
Dec 15, 2006 | 10.80 | 10.80 | 10.18 | 10.45 | 46,129 | -0.09(-0.87%) |
Dec 14, 2006 | 10.33 | 10.69 | 10.29 | 10.54 | 32,996 | +0.07(+0.70%) |
Dec 13, 2006 | 10.64 | 10.77 | 10.16 | 10.47 | 69,180 | -0.27(-2.48%) |
Dec 12, 2006 | 10.93 | 11.00 | 10.55 | 10.73 | 62,782 | -0.18(-1.68%) |
Dec 11, 2006 | 10.58 | 11.16 | 10.50 | 10.92 | 92,890 | +0.28(+2.67%) |
Dec 08, 2006 | 10.36 | 10.78 | 10.19 | 10.63 | 78,106 | +0.23(+2.21%) |
Dec 07, 2006 | 10.24 | 10.48 | 9.963 | 10.40 | 156,483 | +0.44(+4.42%) |
Dec 06, 2006 | 10.87 | 10.87 | 9.706 | 9.963 | 273,015 | -1.02(-9.26%) |
Dec 05, 2006 | 11.01 | 11.16 | 10.83 | 10.98 | 153,013 | -0.05(-0.43%) |
Dec 04, 2006 | 10.76 | 11.34 | 10.57 | 11.03 | 180,036 | +0.53(+5.07%) |
Dec 01, 2006 | 10.17 | 10.55 | 10.17 | 10.49 | 96,705 | +0.33(+3.25%) |
Nov 30, 2006 | 10.09 | 10.27 | 9.908 | 10.16 | 86,442 | +0.01(+0.09%) |
Nov 29, 2006 | 9.724 | 10.18 | 9.715 | 10.16 | 148,636 | +0.63(+6.65%) |
Nov 28, 2006 | 9.559 | 9.605 | 9.411 | 9.522 | 61,980 | +0.17(+1.86%) |
Nov 27, 2006 | 9.119 | 9.678 | 9.100 | 9.348 | 128,057 | +0.30(+3.35%) |
Nov 24, 2006 | 8.908 | 9.082 | 8.706 | 9.045 | 30,562 | +0.33(+3.79%) |
Nov 22, 2006 | 8.743 | 8.853 | 8.623 | 8.715 | 48,096 | -0.14(-1.55%) |
Nov 21, 2006 | 8.715 | 8.853 | 8.513 | 8.853 | 42,468 | +0.26(+2.99%) |
Nov 20, 2006 | 8.605 | 8.669 | 8.422 | 8.596 | 45,949 | +0.11(+1.30%) |
Nov 17, 2006 | 8.339 | 8.486 | 8.256 | 8.486 | 36,025 | +0.20(+2.44%) |
Nov 16, 2006 | 8.110 | 8.348 | 8.110 | 8.284 | 38,182 | +0.35(+4.39%) |
Nov 15, 2006 | 7.614 | 8.064 | 7.605 | 7.935 | 81,396 | +0.33(+4.34%) |
Nov 14, 2006 | 7.678 | 7.706 | 7.532 | 7.605 | 18,887 | +0.00(+0.00%) |
Nov 13, 2006 | 7.660 | 7.715 | 7.348 | 7.605 | 42,556 | -0.01(-0.12%) |
Nov 10, 2006 | 7.678 | 7.752 | 7.550 | 7.614 | 48,081 | +0.00(+0.00%) |
Nov 09, 2006 | 7.275 | 7.752 | 7.192 | 7.614 | 119,201 | +0.38(+5.20%) |
Nov 08, 2006 | 7.275 | 7.275 | 6.899 | 7.238 | 29,702 | +0.02(+0.25%) |
Nov 07, 2006 | 7.156 | 7.412 | 7.156 | 7.220 | 26,293 | -0.02(-0.25%) |
Nov 06, 2006 | 7.339 | 7.550 | 7.156 | 7.238 | 114,300 | +0.13(+1.81%) |
Nov 03, 2006 | 6.559 | 7.137 | 6.559 | 7.110 | 14,181 | +0.27(+3.89%) |
Nov 02, 2006 | 6.605 | 6.972 | 6.605 | 6.844 | 12,182 | +0.14(+2.05%) |
Nov 01, 2006 | 6.697 | 6.798 | 6.642 | 6.706 | 3,010 | +0.03(+0.41%) |
Oct 31, 2006 | 6.541 | 6.743 | 6.376 | 6.678 | 9,382 | +0.02(+0.28%) |
Oct 30, 2006 | 6.706 | 6.761 | 6.587 | 6.660 | 5,222 | -0.04(-0.55%) |
Oct 27, 2006 | 6.706 | 6.798 | 6.697 | 6.697 | 6,800 | -0.10(-1.48%) |
Oct 26, 2006 | 6.743 | 6.807 | 6.697 | 6.798 | 11,696 | +0.05(+0.76%) |
Oct 25, 2006 | 6.752 | 6.752 | 6.657 | 6.746 | 8,920 | -0.06(-0.89%) |
Oct 24, 2006 | 6.743 | 6.923 | 6.660 | 6.807 | 12,181 | -0.09(-1.33%) |
Oct 23, 2006 | 6.990 | 6.990 | 6.889 | 6.899 | 29,045 | -0.17(-2.34%) |
Oct 20, 2006 | 6.981 | 7.119 | 6.899 | 7.064 | 30,122 | +0.12(+1.72%) |
Oct 19, 2006 | 7.018 | 7.110 | 6.825 | 6.945 | 11,057 | -0.01(-0.13%) |
Oct 18, 2006 | 6.623 | 6.990 | 6.623 | 6.954 | 139,065 | +0.50(+7.67%) |
Oct 17, 2006 | 6.578 | 6.578 | 6.431 | 6.458 | 7,138 | -0.16(-2.36%) |
Oct 16, 2006 | 6.578 | 6.724 | 6.513 | 6.614 | 16,252 | +0.09(+1.41%) |
Oct 13, 2006 | 6.192 | 6.587 | 6.055 | 6.523 | 14,920 | -0.09(-1.39%) |
Oct 12, 2006 | 6.422 | 6.715 | 6.422 | 6.614 | 81,406 | +0.19(+3.00%) |
Oct 11, 2006 | 6.330 | 6.468 | 6.330 | 6.422 | 44,120 | +0.03(+0.43%) |
Oct 10, 2006 | 5.798 | 6.403 | 5.761 | 6.394 | 88,708 | -0.03(-0.43%) |
Oct 09, 2006 | 6.192 | 6.559 | 6.192 | 6.422 | 95,503 | +0.28(+4.48%) |
Oct 06, 2006 | 6.128 | 6.201 | 6.046 | 6.146 | 19,846 | -0.01(-0.15%) |
Oct 05, 2006 | 6.027 | 6.156 | 5.990 | 6.156 | 38,344 | +0.17(+2.91%) |
Oct 04, 2006 | 5.835 | 6.018 | 5.669 | 5.981 | 49,815 | +0.19(+3.33%) |
Oct 03, 2006 | 5.734 | 5.899 | 5.697 | 5.789 | 15,686 | +0.02(+0.32%) |