Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 12.80 | 12.92 | 11.85 | 11.94 | 2,914,373 | -0.88(-6.84%) |
Dec 28, 2006 | 12.22 | 12.88 | 12.01 | 12.82 | 2,899,512 | +0.65(+5.33%) |
Dec 27, 2006 | 11.28 | 12.22 | 11.19 | 12.17 | 1,912,328 | +0.98(+8.81%) |
Dec 26, 2006 | 11.20 | 11.58 | 11.13 | 11.18 | 1,096,522 | -0.12(-1.07%) |
Dec 22, 2006 | 11.24 | 11.60 | 11.14 | 11.30 | 1,046,063 | -0.06(-0.56%) |
Dec 21, 2006 | 11.13 | 11.67 | 10.85 | 11.37 | 2,499,887 | -0.36(-3.11%) |
Dec 20, 2006 | 11.91 | 12.18 | 11.63 | 11.73 | 2,306,181 | +0.15(+1.26%) |
Dec 19, 2006 | 11.60 | 11.81 | 10.95 | 11.59 | 4,675,101 | -0.40(-3.34%) |
Dec 18, 2006 | 12.02 | 12.41 | 11.75 | 11.99 | 2,936,171 | +0.25(+2.17%) |
Dec 15, 2006 | 11.38 | 11.89 | 11.29 | 11.73 | 2,689,201 | +0.57(+5.15%) |
Dec 14, 2006 | 10.75 | 11.26 | 10.74 | 11.16 | 2,194,063 | +0.42(+3.92%) |
Dec 13, 2006 | 10.65 | 10.97 | 10.60 | 10.74 | 1,749,199 | +0.11(+1.04%) |
Dec 12, 2006 | 10.76 | 10.84 | 10.29 | 10.63 | 1,770,108 | -0.13(-1.17%) |
Dec 11, 2006 | 10.90 | 10.95 | 10.37 | 10.75 | 2,387,417 | +0.09(+0.82%) |
Dec 08, 2006 | 10.12 | 10.66 | 9.421 | 10.66 | 4,596,500 | +0.48(+4.71%) |
Dec 07, 2006 | 11.16 | 11.16 | 10.14 | 10.18 | 4,511,896 | -0.57(-5.29%) |
Dec 06, 2006 | 10.29 | 10.86 | 10.26 | 10.75 | 3,278,721 | +0.52(+5.04%) |
Dec 05, 2006 | 9.998 | 10.66 | 9.972 | 10.24 | 4,400,721 | +0.42(+4.31%) |
Dec 04, 2006 | 8.992 | 9.829 | 8.942 | 9.815 | 2,839,140 | +0.92(+10.33%) |
Dec 01, 2006 | 8.969 | 9.189 | 8.674 | 8.896 | 1,369,819 | -0.06(-0.62%) |
Nov 30, 2006 | 8.827 | 9.122 | 8.686 | 8.951 | 1,625,630 | +0.10(+1.10%) |
Nov 29, 2006 | 8.843 | 9.065 | 8.647 | 8.854 | 1,858,040 | +0.22(+2.53%) |
Nov 28, 2006 | 8.843 | 9.012 | 8.525 | 8.635 | 2,016,459 | -0.22(-2.53%) |
Nov 27, 2006 | 8.621 | 9.214 | 8.288 | 8.859 | 2,879,883 | +0.26(+2.98%) |
Nov 24, 2006 | 8.937 | 9.001 | 7.741 | 8.603 | 2,688,464 | -0.54(-5.85%) |
Nov 22, 2006 | 9.351 | 9.669 | 9.012 | 9.138 | 2,618,589 | -0.02(-0.17%) |
Nov 21, 2006 | 8.532 | 9.181 | 8.532 | 9.154 | 3,768,298 | +0.72(+8.54%) |
Nov 20, 2006 | 7.819 | 8.477 | 7.590 | 8.434 | 2,736,921 | +0.64(+8.21%) |
Nov 17, 2006 | 7.760 | 7.830 | 7.446 | 7.794 | 2,771,105 | -0.12(-1.48%) |
Nov 16, 2006 | 7.792 | 8.320 | 7.336 | 7.911 | 5,116,623 | +0.14(+1.85%) |
Nov 15, 2006 | 7.064 | 7.936 | 7.055 | 7.768 | 3,852,493 | +0.72(+10.24%) |
Nov 14, 2006 | 6.612 | 7.243 | 6.612 | 7.046 | 2,942,908 | +0.41(+6.19%) |
Nov 13, 2006 | 6.589 | 6.653 | 6.399 | 6.635 | 1,483,742 | +0.15(+2.27%) |
Nov 10, 2006 | 6.379 | 6.488 | 6.228 | 6.488 | 1,913,782 | +0.15(+2.41%) |
Nov 09, 2006 | 6.081 | 6.721 | 5.955 | 6.335 | 7,297,578 | +0.75(+13.50%) |
Nov 08, 2006 | 5.510 | 5.754 | 5.340 | 5.581 | 1,192,268 | -0.02(-0.32%) |
Nov 07, 2006 | 5.761 | 5.867 | 5.395 | 5.599 | 1,520,975 | -0.14(-2.39%) |
Nov 06, 2006 | 5.510 | 5.777 | 5.405 | 5.736 | 1,269,893 | +0.38(+7.03%) |
Nov 03, 2006 | 5.192 | 5.464 | 5.192 | 5.359 | 1,005,986 | +0.18(+3.50%) |
Nov 02, 2006 | 5.245 | 5.245 | 4.693 | 5.178 | 1,979,876 | -0.09(-1.72%) |
Nov 01, 2006 | 5.651 | 5.823 | 5.249 | 5.268 | 1,712,203 | -0.37(-6.56%) |
Oct 31, 2006 | 5.951 | 5.953 | 5.503 | 5.638 | 1,494,125 | -0.22(-3.73%) |
Oct 30, 2006 | 5.848 | 5.963 | 5.604 | 5.857 | 1,482,600 | +0.18(+3.16%) |
Oct 27, 2006 | 5.540 | 5.931 | 5.449 | 5.677 | 1,922,137 | -0.01(-0.09%) |
Oct 26, 2006 | 5.571 | 5.683 | 5.391 | 5.683 | 1,270,464 | +0.18(+3.20%) |
Oct 25, 2006 | 5.501 | 5.572 | 5.290 | 5.507 | 1,196,617 | +0.01(+0.19%) |
Oct 24, 2006 | 5.542 | 5.667 | 5.421 | 5.496 | 1,468,769 | -0.03(-0.51%) |
Oct 23, 2006 | 5.066 | 5.537 | 5.048 | 5.524 | 1,692,571 | +0.45(+8.86%) |
Oct 20, 2006 | 5.144 | 5.155 | 4.909 | 5.075 | 718,363 | -0.09(-1.65%) |
Oct 19, 2006 | 5.160 | 5.261 | 4.899 | 5.160 | 1,535,670 | -0.07(-1.39%) |
Oct 18, 2006 | 5.489 | 5.508 | 5.155 | 5.233 | 876,338 | -0.11(-1.97%) |
Oct 17, 2006 | 5.510 | 5.510 | 5.165 | 5.338 | 1,487,869 | -0.13(-2.43%) |
Oct 16, 2006 | 5.348 | 5.546 | 5.302 | 5.471 | 2,648,810 | +0.28(+5.41%) |
Oct 13, 2006 | 4.813 | 5.199 | 4.813 | 5.190 | 1,593,250 | +0.36(+7.35%) |
Oct 12, 2006 | 4.758 | 4.852 | 4.732 | 4.835 | 827,625 | +0.12(+2.64%) |
Oct 11, 2006 | 4.799 | 4.868 | 4.645 | 4.710 | 941,802 | -0.09(-1.78%) |
Oct 10, 2006 | 4.705 | 4.964 | 4.700 | 4.796 | 2,360,430 | +0.07(+1.47%) |
Oct 09, 2006 | 4.355 | 4.799 | 4.301 | 4.726 | 3,080,686 | +0.55(+13.29%) |
Oct 06, 2006 | 4.221 | 4.284 | 4.120 | 4.172 | 825,161 | -0.08(-1.96%) |
Oct 05, 2006 | 4.300 | 4.381 | 4.213 | 4.255 | 1,282,895 | +0.05(+1.18%) |
Oct 04, 2006 | 4.017 | 4.237 | 4.015 | 4.205 | 2,224,148 | +0.14(+3.36%) |
Oct 03, 2006 | 4.389 | 4.417 | 4.040 | 4.069 | 2,407,739 | -0.35(-7.89%) |