Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 10.24 | 11.08 | 10.24 | 10.40 | 32,915 | +0.12(+1.13%) |
Dec 28, 2006 | 10.40 | 10.48 | 10.20 | 10.28 | 11,118 | +0.00(+0.04%) |
Dec 27, 2006 | 10.08 | 10.40 | 10.00 | 10.28 | 41,617 | +0.16(+1.58%) |
Dec 26, 2006 | 10.40 | 10.48 | 10.00 | 10.12 | 18,961 | -0.16(-1.56%) |
Dec 22, 2006 | 10.28 | 10.44 | 10.24 | 10.28 | 6,186 | +0.00(+0.00%) |
Dec 21, 2006 | 10.52 | 10.52 | 10.28 | 10.28 | 8,050 | -0.04(-0.39%) |
Dec 20, 2006 | 10.76 | 10.76 | 10.24 | 10.32 | 4,531 | -0.16(-1.53%) |
Dec 19, 2006 | 10.24 | 10.64 | 10.12 | 10.48 | 12,928 | +0.24(+2.34%) |
Dec 18, 2006 | 10.44 | 10.48 | 10.15 | 10.24 | 6,930 | +0.16(+1.59%) |
Dec 15, 2006 | 10.40 | 10.44 | 10.00 | 10.08 | 7,809 | -0.32(-3.08%) |
Dec 14, 2006 | 10.44 | 10.44 | 10.32 | 10.40 | 4,520 | +0.16(+1.56%) |
Dec 13, 2006 | 10.12 | 10.48 | 10.12 | 10.24 | 5,751 | +0.04(+0.39%) |
Dec 12, 2006 | 10.64 | 10.64 | 10.04 | 10.20 | 17,635 | -0.28(-2.67%) |
Dec 11, 2006 | 10.64 | 10.92 | 10.44 | 10.48 | 3,825 | -0.04(-0.38%) |
Dec 08, 2006 | 10.68 | 10.80 | 10.44 | 10.52 | 7,375 | +0.00(+0.00%) |
Dec 07, 2006 | 10.68 | 10.72 | 10.48 | 10.52 | 9,408 | -0.16(-1.50%) |
Dec 06, 2006 | 10.64 | 10.92 | 10.52 | 10.68 | 12,975 | -0.08(-0.74%) |
Dec 05, 2006 | 10.96 | 10.96 | 10.64 | 10.76 | 8,598 | -0.04(-0.37%) |
Dec 04, 2006 | 10.84 | 10.96 | 10.44 | 10.80 | 8,158 | +0.08(+0.75%) |
Dec 01, 2006 | 11.00 | 11.60 | 9.880 | 10.72 | 9,113 | -0.28(-2.55%) |
Nov 30, 2006 | 11.36 | 11.48 | 10.96 | 11.00 | 12,025 | +0.00(+0.00%) |
Nov 29, 2006 | 11.20 | 11.20 | 10.60 | 11.00 | 5,887 | -0.08(-0.72%) |
Nov 28, 2006 | 11.04 | 11.40 | 11.04 | 11.08 | 6,359 | -0.08(-0.72%) |
Nov 27, 2006 | 11.40 | 11.68 | 11.12 | 11.16 | 11,256 | -0.32(-2.79%) |
Nov 24, 2006 | 11.40 | 11.60 | 11.28 | 11.48 | 2,781 | -0.04(-0.35%) |
Nov 22, 2006 | 11.20 | 11.88 | 11.20 | 11.52 | 15,896 | +0.20(+1.77%) |
Nov 21, 2006 | 11.20 | 11.52 | 11.16 | 11.32 | 9,065 | -0.08(-0.70%) |
Nov 20, 2006 | 10.96 | 11.48 | 10.96 | 11.40 | 21,146 | +0.64(+5.95%) |
Nov 17, 2006 | 10.88 | 11.12 | 10.60 | 10.76 | 11,835 | -0.28(-2.54%) |
Nov 16, 2006 | 10.48 | 11.12 | 10.36 | 11.04 | 37,892 | +0.72(+6.97%) |
Nov 15, 2006 | 10.08 | 10.48 | 10.00 | 10.32 | 14,800 | +0.32(+3.20%) |
Nov 14, 2006 | 9.720 | 10.44 | 9.720 | 10.00 | 55,613 | +0.48(+5.04%) |
Nov 13, 2006 | 9.680 | 9.760 | 9.280 | 9.520 | 11,894 | +0.08(+0.85%) |
Nov 10, 2006 | 9.770 | 9.920 | 9.240 | 9.440 | 15,618 | -0.20(-2.07%) |
Nov 09, 2006 | 10.08 | 10.28 | 9.640 | 9.640 | 10,286 | -0.40(-3.99%) |
Nov 08, 2006 | 10.48 | 10.48 | 10.00 | 10.04 | 13,784 | -0.36(-3.46%) |
Nov 07, 2006 | 10.72 | 10.80 | 10.28 | 10.40 | 11,553 | -0.24(-2.26%) |
Nov 06, 2006 | 10.68 | 10.80 | 10.60 | 10.64 | 4,741 | +0.04(+0.38%) |
Nov 03, 2006 | 10.40 | 10.80 | 10.40 | 10.60 | 3,653 | +0.20(+1.92%) |
Nov 02, 2006 | 10.64 | 10.72 | 10.40 | 10.40 | 7,291 | -0.28(-2.62%) |
Nov 01, 2006 | 10.72 | 11.00 | 10.68 | 10.68 | 5,607 | -0.04(-0.37%) |
Oct 31, 2006 | 11.20 | 11.20 | 10.60 | 10.72 | 11,699 | -0.44(-3.94%) |
Oct 30, 2006 | 11.00 | 11.20 | 10.68 | 11.16 | 13,588 | +0.16(+1.45%) |
Oct 27, 2006 | 10.84 | 11.16 | 10.40 | 11.00 | 9,430 | +0.12(+1.10%) |
Oct 26, 2006 | 10.76 | 10.92 | 10.60 | 10.88 | 25,752 | +0.00(+0.00%) |
Oct 25, 2006 | 10.68 | 11.12 | 10.44 | 10.88 | 13,396 | +0.16(+1.49%) |
Oct 24, 2006 | 11.56 | 11.56 | 9.280 | 10.72 | 31,839 | -0.80(-6.94%) |
Oct 23, 2006 | 12.36 | 12.72 | 11.36 | 11.52 | 78,512 | -0.36(-3.03%) |
Oct 20, 2006 | 12.20 | 12.20 | 11.68 | 11.88 | 11,999 | -0.12(-1.00%) |
Oct 19, 2006 | 11.68 | 12.28 | 11.68 | 12.00 | 13,319 | +0.20(+1.69%) |
Oct 18, 2006 | 12.72 | 12.76 | 11.48 | 11.80 | 16,102 | -0.32(-2.64%) |
Oct 17, 2006 | 12.32 | 12.32 | 11.96 | 12.12 | 11,417 | -0.16(-1.30%) |
Oct 16, 2006 | 12.36 | 12.96 | 12.24 | 12.28 | 7,635 | -0.16(-1.29%) |
Oct 13, 2006 | 12.32 | 12.48 | 12.08 | 12.44 | 24,498 | +0.00(+0.00%) |
Oct 12, 2006 | 12.40 | 12.96 | 12.36 | 12.44 | 9,447 | +0.12(+0.97%) |
Oct 11, 2006 | 12.80 | 13.00 | 12.32 | 12.32 | 12,348 | -0.44(-3.45%) |
Oct 10, 2006 | 13.08 | 13.20 | 12.76 | 12.76 | 9,033 | -0.28(-2.15%) |
Oct 09, 2006 | 13.20 | 13.20 | 12.72 | 13.04 | 8,047 | +0.12(+0.93%) |
Oct 06, 2006 | 12.80 | 13.00 | 12.44 | 12.92 | 22,544 | +0.20(+1.57%) |
Oct 05, 2006 | 12.28 | 12.72 | 11.80 | 12.72 | 9,883 | +0.36(+2.91%) |
Oct 04, 2006 | 12.12 | 12.52 | 12.12 | 12.36 | 13,419 | +0.52(+4.39%) |
Oct 03, 2006 | 12.08 | 12.28 | 11.64 | 11.84 | 5,773 | -0.12(-1.00%) |