Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 10.48 | 10.62 | 10.36 | 10.42 | 910,409 | +0.02(+0.19%) |
Dec 28, 2006 | 10.58 | 10.96 | 10.39 | 10.40 | 1,661,247 | -0.16(-1.52%) |
Dec 27, 2006 | 10.25 | 10.57 | 10.24 | 10.56 | 909,975 | +0.42(+4.14%) |
Dec 26, 2006 | 9.800 | 10.62 | 9.770 | 10.14 | 1,316,059 | +0.35(+3.58%) |
Dec 22, 2006 | 9.600 | 9.870 | 9.370 | 9.790 | 684,546 | +0.15(+1.56%) |
Dec 21, 2006 | 9.660 | 9.930 | 9.410 | 9.640 | 1,061,945 | -0.04(-0.41%) |
Dec 20, 2006 | 9.510 | 9.990 | 9.450 | 9.680 | 1,067,588 | +0.43(+4.65%) |
Dec 19, 2006 | 9.090 | 9.430 | 9.090 | 9.250 | 757,349 | +0.07(+0.76%) |
Dec 18, 2006 | 9.100 | 9.200 | 9.070 | 9.180 | 700,552 | +0.02(+0.22%) |
Dec 15, 2006 | 9.180 | 9.260 | 9.110 | 9.160 | 690,359 | -0.04(-0.43%) |
Dec 14, 2006 | 9.130 | 9.300 | 9.110 | 9.200 | 630,648 | +0.12(+1.32%) |
Dec 13, 2006 | 9.190 | 9.220 | 9.000 | 9.080 | 574,224 | -0.02(-0.22%) |
Dec 12, 2006 | 9.390 | 9.490 | 9.080 | 9.100 | 811,619 | -0.29(-3.09%) |
Dec 11, 2006 | 9.180 | 9.450 | 9.050 | 9.390 | 571,831 | +0.11(+1.19%) |
Dec 08, 2006 | 9.440 | 9.470 | 9.200 | 9.280 | 687,416 | -0.20(-2.11%) |
Dec 07, 2006 | 9.300 | 9.940 | 9.230 | 9.480 | 1,743,880 | +0.26(+2.82%) |
Dec 06, 2006 | 9.070 | 9.220 | 8.940 | 9.220 | 664,820 | +0.19(+2.10%) |
Dec 05, 2006 | 9.300 | 9.360 | 8.910 | 9.030 | 890,797 | -0.20(-2.17%) |
Dec 04, 2006 | 8.970 | 9.370 | 8.970 | 9.230 | 704,487 | +0.14(+1.54%) |
Dec 01, 2006 | 9.210 | 9.290 | 8.900 | 9.090 | 878,042 | -0.10(-1.09%) |
Nov 30, 2006 | 9.510 | 9.550 | 9.180 | 9.190 | 832,600 | -0.30(-3.16%) |
Nov 29, 2006 | 9.580 | 9.640 | 9.390 | 9.490 | 534,149 | -0.02(-0.21%) |
Nov 28, 2006 | 9.400 | 9.710 | 9.310 | 9.510 | 861,630 | +0.15(+1.60%) |
Nov 27, 2006 | 9.920 | 9.950 | 9.300 | 9.360 | 1,377,348 | -0.64(-6.40%) |
Nov 24, 2006 | 9.910 | 10.03 | 9.870 | 10.00 | 180,237 | -0.03(-0.30%) |
Nov 22, 2006 | 9.950 | 10.05 | 9.860 | 10.03 | 500,130 | +0.15(+1.52%) |
Nov 21, 2006 | 10.20 | 10.25 | 9.810 | 9.880 | 922,120 | -0.30(-2.95%) |
Nov 20, 2006 | 9.620 | 10.20 | 9.610 | 10.18 | 1,140,363 | +0.54(+5.60%) |
Nov 17, 2006 | 10.05 | 10.10 | 9.620 | 9.640 | 1,906,461 | -0.42(-4.17%) |
Nov 16, 2006 | 9.950 | 10.22 | 9.780 | 10.06 | 1,931,508 | +0.51(+5.34%) |
Nov 15, 2006 | 9.020 | 9.550 | 9.020 | 9.550 | 1,761,893 | +0.63(+7.06%) |
Nov 14, 2006 | 8.770 | 8.940 | 8.660 | 8.920 | 1,776,279 | +0.24(+2.76%) |
Nov 13, 2006 | 8.560 | 8.790 | 8.520 | 8.680 | 914,405 | +0.09(+1.05%) |
Nov 10, 2006 | 8.480 | 8.660 | 8.450 | 8.590 | 1,132,268 | +0.09(+1.06%) |
Nov 09, 2006 | 8.670 | 8.700 | 8.420 | 8.500 | 1,331,435 | -0.09(-1.05%) |
Nov 08, 2006 | 8.210 | 8.740 | 8.210 | 8.590 | 2,109,538 | +0.20(+2.38%) |
Nov 07, 2006 | 7.838 | 8.500 | 7.820 | 8.390 | 3,089,016 | +0.66(+8.54%) |
Nov 06, 2006 | 7.760 | 7.890 | 7.660 | 7.730 | 2,176,580 | +0.01(+0.13%) |
Nov 03, 2006 | 7.680 | 8.200 | 7.510 | 7.720 | 11,002,739 | -3.31(-30.01%) |
Nov 02, 2006 | 11.07 | 11.42 | 10.94 | 11.03 | 1,835,900 | -0.13(-1.16%) |
Nov 01, 2006 | 11.55 | 11.57 | 10.50 | 11.16 | 775,441 | -0.39(-3.38%) |
Oct 31, 2006 | 11.65 | 11.84 | 11.36 | 11.55 | 1,176,446 | -0.08(-0.69%) |
Oct 30, 2006 | 12.00 | 12.00 | 11.16 | 11.63 | 1,586,471 | -0.39(-3.24%) |
Oct 27, 2006 | 12.40 | 12.65 | 11.95 | 12.02 | 800,294 | -0.31(-2.51%) |
Oct 26, 2006 | 11.92 | 12.42 | 11.61 | 12.33 | 705,978 | +0.49(+4.14%) |
Oct 25, 2006 | 11.93 | 12.13 | 11.75 | 11.84 | 564,612 | -0.13(-1.09%) |
Oct 24, 2006 | 12.22 | 12.30 | 11.85 | 11.97 | 686,214 | -0.28(-2.29%) |
Oct 23, 2006 | 12.48 | 12.50 | 12.17 | 12.25 | 918,317 | -0.30(-2.39%) |
Oct 20, 2006 | 12.94 | 12.95 | 12.41 | 12.55 | 698,944 | -0.32(-2.49%) |
Oct 19, 2006 | 12.63 | 13.05 | 12.63 | 12.87 | 905,568 | +0.23(+1.82%) |
Oct 18, 2006 | 12.50 | 12.87 | 12.39 | 12.64 | 908,708 | +0.20(+1.61%) |
Oct 17, 2006 | 12.52 | 12.60 | 12.30 | 12.44 | 584,743 | -0.12(-0.96%) |
Oct 16, 2006 | 12.30 | 12.66 | 12.14 | 12.56 | 782,348 | +0.27(+2.20%) |
Oct 13, 2006 | 12.53 | 12.54 | 12.28 | 12.29 | 567,882 | -0.19(-1.52%) |
Oct 12, 2006 | 12.35 | 12.51 | 12.10 | 12.48 | 647,402 | +0.22(+1.79%) |
Oct 11, 2006 | 12.50 | 12.53 | 12.12 | 12.26 | 885,412 | -0.26(-2.08%) |
Oct 10, 2006 | 12.62 | 12.64 | 12.46 | 12.52 | 1,230,992 | +0.00(+0.00%) |
Oct 09, 2006 | 12.55 | 12.60 | 11.90 | 12.52 | 1,608,786 | +0.03(+0.24%) |
Oct 06, 2006 | 11.82 | 12.83 | 11.75 | 12.49 | 3,609,206 | +0.74(+6.30%) |
Oct 05, 2006 | 10.94 | 11.75 | 10.85 | 11.75 | 2,026,026 | +0.84(+7.70%) |
Oct 04, 2006 | 10.81 | 11.06 | 10.71 | 10.91 | 431,967 | +0.11(+1.02%) |
Oct 03, 2006 | 10.80 | 10.92 | 10.69 | 10.80 | 408,246 | -0.01(-0.09%) |