Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 11.44 | 11.44 | 11.26 | 11.27 | 6,189,220 | -0.13(-1.16%) |
Dec 28, 2006 | 11.52 | 11.52 | 11.35 | 11.40 | 8,332,060 | -0.08(-0.71%) |
Dec 27, 2006 | 11.39 | 11.48 | 11.24 | 11.48 | 9,722,340 | +0.20(+1.81%) |
Dec 26, 2006 | 11.34 | 11.60 | 11.17 | 11.28 | 10,338,460 | -0.10(-0.87%) |
Dec 22, 2006 | 11.52 | 11.53 | 11.26 | 11.38 | 9,959,850 | -0.10(-0.90%) |
Dec 21, 2006 | 11.76 | 11.84 | 11.41 | 11.48 | 17,126,980 | -0.29(-2.45%) |
Dec 20, 2006 | 11.75 | 11.98 | 11.40 | 11.77 | 26,575,960 | +0.06(+0.50%) |
Dec 19, 2006 | 11.74 | 11.89 | 11.55 | 11.71 | 20,973,590 | -0.10(-0.82%) |
Dec 18, 2006 | 11.80 | 11.95 | 11.61 | 11.81 | 27,044,150 | +0.11(+0.91%) |
Dec 15, 2006 | 12.13 | 12.18 | 11.55 | 11.70 | 36,368,340 | -0.31(-2.54%) |
Dec 14, 2006 | 12.20 | 12.44 | 11.93 | 12.01 | 31,710,090 | -0.08(-0.68%) |
Dec 13, 2006 | 12.26 | 12.40 | 12.05 | 12.09 | 20,974,750 | -0.11(-0.92%) |
Dec 12, 2006 | 12.22 | 12.29 | 11.93 | 12.20 | 27,024,340 | +0.01(+0.07%) |
Dec 11, 2006 | 12.17 | 12.47 | 12.10 | 12.19 | 24,049,450 | +0.09(+0.78%) |
Dec 08, 2006 | 11.88 | 12.30 | 11.81 | 12.10 | 45,745,760 | +0.30(+2.56%) |
Dec 07, 2006 | 12.70 | 12.70 | 11.77 | 11.79 | 62,177,688 | -0.86(-6.82%) |
Dec 06, 2006 | 12.17 | 12.87 | 12.13 | 12.66 | 73,183,200 | +0.38(+3.14%) |
Dec 05, 2006 | 12.19 | 12.30 | 11.88 | 12.27 | 75,099,096 | +0.78(+6.82%) |
Dec 04, 2006 | 11.52 | 11.64 | 11.13 | 11.49 | 41,897,760 | +0.37(+3.31%) |
Dec 01, 2006 | 11.50 | 11.64 | 10.97 | 11.12 | 33,028,990 | -0.46(-3.96%) |
Nov 30, 2006 | 11.20 | 11.58 | 11.05 | 11.58 | 30,363,000 | +0.38(+3.39%) |
Nov 29, 2006 | 11.10 | 11.41 | 10.80 | 11.20 | 33,376,920 | +0.34(+3.12%) |
Nov 28, 2006 | 10.57 | 11.06 | 10.31 | 10.86 | 36,159,368 | +0.17(+1.63%) |
Nov 27, 2006 | 11.47 | 11.49 | 10.64 | 10.69 | 26,488,320 | -0.71(-6.26%) |
Nov 24, 2006 | 11.38 | 11.57 | 11.27 | 11.40 | 11,087,610 | -0.04(-0.34%) |
Nov 22, 2006 | 11.70 | 11.72 | 11.26 | 11.44 | 24,777,650 | -0.18(-1.52%) |
Nov 21, 2006 | 11.08 | 11.64 | 11.07 | 11.61 | 26,176,800 | +0.59(+5.38%) |
Nov 20, 2006 | 10.91 | 11.19 | 10.89 | 11.02 | 21,186,810 | +0.04(+0.41%) |
Nov 17, 2006 | 10.68 | 10.99 | 10.60 | 10.98 | 27,705,900 | +0.24(+2.20%) |
Nov 16, 2006 | 10.79 | 10.89 | 10.55 | 10.74 | 34,833,828 | +0.41(+4.01%) |
Nov 15, 2006 | 10.38 | 10.61 | 10.20 | 10.33 | 27,543,550 | +0.11(+1.04%) |
Nov 14, 2006 | 10.30 | 10.60 | 10.03 | 10.22 | 43,329,980 | -0.10(-1.02%) |
Nov 13, 2006 | 9.623 | 10.38 | 9.622 | 10.32 | 57,855,028 | +0.69(+7.21%) |
Nov 10, 2006 | 9.687 | 9.820 | 9.456 | 9.631 | 18,120,640 | +0.02(+0.25%) |
Nov 09, 2006 | 9.713 | 9.952 | 9.498 | 9.607 | 33,662,340 | -0.00(-0.03%) |
Nov 08, 2006 | 9.340 | 9.845 | 9.323 | 9.610 | 50,742,868 | +0.22(+2.36%) |
Nov 07, 2006 | 8.827 | 9.420 | 8.814 | 9.388 | 38,190,640 | +0.52(+5.90%) |
Nov 06, 2006 | 8.720 | 8.909 | 8.711 | 8.865 | 15,259,240 | +0.18(+2.05%) |
Nov 03, 2006 | 8.711 | 8.958 | 8.601 | 8.687 | 22,349,650 | -0.02(-0.28%) |
Nov 02, 2006 | 8.392 | 8.750 | 8.365 | 8.711 | 24,747,390 | +0.23(+2.71%) |
Nov 01, 2006 | 8.625 | 8.836 | 8.409 | 8.481 | 82,277,128 | -0.25(-2.83%) |
Oct 31, 2006 | 9.899 | 9.908 | 8.666 | 8.728 | 128,015,736 | -0.87(-9.08%) |
Oct 30, 2006 | 9.050 | 9.620 | 9.030 | 9.600 | 54,421,588 | +0.70(+7.87%) |
Oct 27, 2006 | 8.548 | 9.100 | 8.510 | 8.900 | 25,261,310 | +0.41(+4.77%) |
Oct 26, 2006 | 8.600 | 8.600 | 8.490 | 8.495 | 4,230,750 | +0.00(+0.06%) |
Oct 25, 2006 | 8.425 | 8.569 | 8.425 | 8.490 | 7,960,230 | +0.06(+0.76%) |
Oct 24, 2006 | 8.557 | 8.723 | 8.406 | 8.426 | 12,908,760 | -0.31(-3.56%) |
Oct 23, 2006 | 8.820 | 8.839 | 8.645 | 8.737 | 8,659,280 | +0.08(+0.90%) |
Oct 20, 2006 | 8.879 | 8.925 | 8.622 | 8.659 | 11,917,480 | +0.06(+0.69%) |
Oct 19, 2006 | 8.455 | 8.601 | 8.338 | 8.600 | 10,430,490 | +0.26(+3.15%) |
Oct 18, 2006 | 8.453 | 8.453 | 8.299 | 8.337 | 4,863,660 | -0.03(-0.33%) |
Oct 17, 2006 | 8.454 | 8.506 | 8.325 | 8.365 | 7,556,500 | -0.10(-1.15%) |
Oct 16, 2006 | 8.503 | 8.568 | 8.404 | 8.462 | 6,023,700 | +0.02(+0.20%) |
Oct 13, 2006 | 8.586 | 8.653 | 8.430 | 8.445 | 7,005,640 | -0.20(-2.34%) |
Oct 12, 2006 | 8.723 | 8.838 | 8.590 | 8.647 | 7,741,290 | -0.07(-0.76%) |
Oct 11, 2006 | 8.639 | 8.777 | 8.528 | 8.713 | 8,846,400 | +0.06(+0.73%) |
Oct 10, 2006 | 8.502 | 8.740 | 8.502 | 8.650 | 7,570,160 | +0.15(+1.82%) |
Oct 09, 2006 | 8.370 | 8.697 | 8.366 | 8.495 | 10,797,850 | +0.09(+1.03%) |
Oct 06, 2006 | 8.525 | 8.567 | 8.355 | 8.408 | 6,999,850 | -0.10(-1.19%) |
Oct 05, 2006 | 8.432 | 8.655 | 8.350 | 8.509 | 13,738,340 | +0.11(+1.36%) |
Oct 04, 2006 | 8.300 | 8.489 | 8.224 | 8.395 | 13,662,510 | +0.08(+0.91%) |
Oct 03, 2006 | 8.554 | 8.621 | 8.311 | 8.319 | 13,339,140 | -0.29(-3.42%) |