Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 10.24 | 10.41 | 10.12 | 10.24 | 392,132 | +0.07(+0.68%) |
Dec 28, 2006 | 10.24 | 10.29 | 9.873 | 10.17 | 524,936 | -0.06(-0.60%) |
Dec 27, 2006 | 10.03 | 10.28 | 10.00 | 10.23 | 475,258 | +0.19(+1.91%) |
Dec 26, 2006 | 9.827 | 10.09 | 9.827 | 10.04 | 199,019 | +0.23(+2.34%) |
Dec 22, 2006 | 9.873 | 10.01 | 9.781 | 9.812 | 401,256 | -0.08(-0.77%) |
Dec 21, 2006 | 10.12 | 10.14 | 9.789 | 9.889 | 618,875 | -0.20(-1.97%) |
Dec 20, 2006 | 9.988 | 10.23 | 9.988 | 10.09 | 198,518 | +0.14(+1.38%) |
Dec 19, 2006 | 9.988 | 10.01 | 9.873 | 9.950 | 403,013 | -0.07(-0.69%) |
Dec 18, 2006 | 10.31 | 10.62 | 9.896 | 10.02 | 291,888 | -0.27(-2.60%) |
Dec 15, 2006 | 10.52 | 10.62 | 10.24 | 10.29 | 294,519 | -0.14(-1.32%) |
Dec 14, 2006 | 10.47 | 10.59 | 10.38 | 10.42 | 345,880 | +0.00(+0.00%) |
Dec 13, 2006 | 10.52 | 10.68 | 10.35 | 10.42 | 212,445 | +0.02(+0.22%) |
Dec 12, 2006 | 10.29 | 10.69 | 10.29 | 10.40 | 512,261 | +0.06(+0.59%) |
Dec 11, 2006 | 10.37 | 10.54 | 10.28 | 10.34 | 366,898 | -0.02(-0.15%) |
Dec 08, 2006 | 10.37 | 10.42 | 10.24 | 10.36 | 503,566 | +0.00(+0.00%) |
Dec 07, 2006 | 10.44 | 10.51 | 10.36 | 10.36 | 372,304 | -0.10(-0.95%) |
Dec 06, 2006 | 10.39 | 10.52 | 10.33 | 10.46 | 538,127 | +0.04(+0.37%) |
Dec 05, 2006 | 10.54 | 10.64 | 10.35 | 10.42 | 331,957 | -0.03(-0.29%) |
Dec 04, 2006 | 10.32 | 10.62 | 10.32 | 10.45 | 446,238 | +0.13(+1.26%) |
Dec 01, 2006 | 10.45 | 10.51 | 10.10 | 10.32 | 148,867 | -0.16(-1.53%) |
Nov 30, 2006 | 10.48 | 10.57 | 10.41 | 10.48 | 123,338 | -0.04(-0.36%) |
Nov 29, 2006 | 10.49 | 10.75 | 10.48 | 10.52 | 155,124 | +0.06(+0.59%) |
Nov 28, 2006 | 10.56 | 10.68 | 10.40 | 10.46 | 199,858 | -0.15(-1.37%) |
Nov 27, 2006 | 10.81 | 10.91 | 10.44 | 10.60 | 441,291 | -0.30(-2.74%) |
Nov 24, 2006 | 10.75 | 10.93 | 10.68 | 10.90 | 78,207 | +0.00(+0.00%) |
Nov 22, 2006 | 10.77 | 11.01 | 10.51 | 10.90 | 229,366 | +0.13(+1.21%) |
Nov 21, 2006 | 10.78 | 11.04 | 10.73 | 10.77 | 84,208 | -0.05(-0.42%) |
Nov 20, 2006 | 10.81 | 10.95 | 10.56 | 10.81 | 165,781 | +0.03(+0.28%) |
Nov 17, 2006 | 11.22 | 11.22 | 10.78 | 10.78 | 453,530 | -0.44(-3.95%) |
Nov 16, 2006 | 11.20 | 11.27 | 10.97 | 11.23 | 379,833 | +0.06(+0.55%) |
Nov 15, 2006 | 10.72 | 11.47 | 10.72 | 11.17 | 790,521 | +0.64(+6.11%) |
Nov 14, 2006 | 9.896 | 10.60 | 9.651 | 10.52 | 922,116 | +0.63(+6.34%) |
Nov 13, 2006 | 9.996 | 10.03 | 9.529 | 9.896 | 599,412 | -0.12(-1.22%) |
Nov 10, 2006 | 10.03 | 10.07 | 9.789 | 10.02 | 321,569 | -0.02(-0.15%) |
Nov 09, 2006 | 9.376 | 10.04 | 9.338 | 10.03 | 1,013,785 | -0.08(-0.83%) |
Nov 08, 2006 | 10.26 | 10.43 | 9.996 | 10.12 | 620,332 | -0.42(-3.99%) |
Nov 07, 2006 | 10.49 | 10.68 | 10.33 | 10.54 | 757,552 | +0.05(+0.51%) |
Nov 06, 2006 | 10.44 | 10.56 | 10.28 | 10.49 | 390,478 | +0.11(+1.11%) |
Nov 03, 2006 | 10.71 | 10.72 | 10.23 | 10.37 | 373,025 | -0.29(-2.73%) |
Nov 02, 2006 | 10.48 | 10.89 | 10.44 | 10.66 | 614,727 | +0.11(+1.01%) |
Nov 01, 2006 | 10.87 | 10.96 | 10.36 | 10.55 | 909,190 | -0.30(-2.75%) |
Oct 31, 2006 | 11.33 | 11.47 | 10.64 | 10.85 | 2,237,252 | -1.39(-11.32%) |
Oct 30, 2006 | 12.23 | 12.28 | 12.05 | 12.24 | 72,213 | -0.05(-0.37%) |
Oct 27, 2006 | 12.27 | 12.38 | 12.14 | 12.28 | 133,938 | -0.07(-0.56%) |
Oct 26, 2006 | 12.30 | 12.44 | 12.28 | 12.35 | 92,411 | +0.07(+0.56%) |
Oct 25, 2006 | 12.28 | 12.38 | 12.13 | 12.28 | 157,779 | +0.04(+0.31%) |
Oct 24, 2006 | 12.44 | 12.44 | 12.13 | 12.25 | 127,885 | -0.08(-0.68%) |
Oct 23, 2006 | 12.25 | 12.56 | 12.16 | 12.33 | 301,929 | +0.01(+0.09%) |
Oct 20, 2006 | 12.74 | 12.74 | 12.26 | 12.32 | 103,622 | -0.32(-2.51%) |
Oct 19, 2006 | 12.61 | 12.76 | 12.44 | 12.64 | 155,435 | +0.03(+0.24%) |
Oct 18, 2006 | 12.83 | 13.13 | 12.53 | 12.61 | 152,231 | -0.18(-1.44%) |
Oct 17, 2006 | 13.01 | 13.03 | 12.71 | 12.79 | 162,059 | -0.31(-2.34%) |
Oct 16, 2006 | 13.02 | 13.17 | 12.89 | 13.10 | 231,734 | -0.02(-0.12%) |
Oct 13, 2006 | 12.73 | 13.11 | 12.51 | 13.11 | 210,468 | +0.51(+4.01%) |
Oct 12, 2006 | 12.12 | 12.74 | 12.12 | 12.61 | 272,030 | +0.49(+4.04%) |
Oct 11, 2006 | 12.02 | 12.28 | 11.95 | 12.12 | 235,870 | +0.15(+1.22%) |
Oct 10, 2006 | 11.92 | 11.99 | 11.78 | 11.97 | 82,059 | +0.03(+0.26%) |
Oct 09, 2006 | 11.83 | 12.01 | 11.78 | 11.94 | 54,835 | +0.04(+0.32%) |
Oct 06, 2006 | 11.86 | 11.96 | 11.67 | 11.90 | 116,366 | +0.04(+0.32%) |
Oct 05, 2006 | 11.72 | 11.96 | 11.57 | 11.86 | 159,101 | +0.24(+2.04%) |
Oct 04, 2006 | 11.52 | 11.66 | 11.49 | 11.63 | 116,978 | +0.11(+1.00%) |
Oct 03, 2006 | 11.56 | 11.79 | 11.50 | 11.51 | 71,397 | -0.10(-0.86%) |