Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 11.55 | 11.70 | 11.04 | 11.16 | 83,385 | -0.37(-3.21%) |
Dec 28, 2006 | 11.77 | 11.85 | 11.53 | 11.53 | 52,710 | -0.34(-2.86%) |
Dec 27, 2006 | 11.46 | 11.89 | 11.40 | 11.87 | 75,220 | +0.21(+1.80%) |
Dec 26, 2006 | 11.20 | 11.70 | 11.20 | 11.66 | 59,573 | +0.45(+4.01%) |
Dec 22, 2006 | 11.33 | 11.35 | 11.04 | 11.21 | 27,740 | -0.09(-0.80%) |
Dec 21, 2006 | 10.97 | 11.40 | 10.96 | 11.30 | 113,957 | +0.10(+0.89%) |
Dec 20, 2006 | 10.77 | 11.25 | 10.71 | 11.20 | 132,144 | +0.42(+3.90%) |
Dec 19, 2006 | 10.39 | 10.86 | 10.38 | 10.78 | 65,268 | +0.44(+4.26%) |
Dec 18, 2006 | 10.56 | 10.59 | 10.22 | 10.34 | 52,716 | -0.21(-1.99%) |
Dec 15, 2006 | 10.77 | 10.87 | 10.40 | 10.55 | 99,080 | -0.19(-1.77%) |
Dec 14, 2006 | 10.79 | 10.95 | 10.71 | 10.74 | 50,831 | +0.00(+0.00%) |
Dec 13, 2006 | 10.90 | 10.94 | 10.66 | 10.74 | 78,982 | -0.07(-0.65%) |
Dec 12, 2006 | 10.67 | 10.90 | 10.64 | 10.81 | 33,040 | -0.08(-0.73%) |
Dec 11, 2006 | 10.59 | 10.90 | 10.27 | 10.89 | 170,936 | +0.27(+2.54%) |
Dec 08, 2006 | 10.72 | 10.95 | 10.59 | 10.62 | 18,473 | -0.15(-1.39%) |
Dec 07, 2006 | 10.65 | 10.90 | 10.45 | 10.77 | 45,006 | +0.11(+1.03%) |
Dec 06, 2006 | 10.54 | 10.92 | 10.40 | 10.66 | 119,116 | -0.22(-2.02%) |
Dec 05, 2006 | 10.70 | 10.92 | 10.54 | 10.88 | 110,653 | +0.28(+2.64%) |
Dec 04, 2006 | 10.29 | 10.62 | 10.21 | 10.60 | 90,254 | +0.36(+3.52%) |
Dec 01, 2006 | 10.17 | 10.36 | 10.09 | 10.24 | 62,002 | +0.16(+1.59%) |
Nov 30, 2006 | 10.29 | 10.38 | 10.04 | 10.08 | 71,300 | -0.24(-2.33%) |
Nov 29, 2006 | 10.34 | 10.61 | 10.21 | 10.32 | 72,857 | +0.05(+0.49%) |
Nov 28, 2006 | 10.21 | 10.34 | 10.05 | 10.27 | 40,607 | +0.06(+0.59%) |
Nov 27, 2006 | 10.59 | 10.73 | 10.07 | 10.21 | 98,942 | -0.43(-4.04%) |
Nov 24, 2006 | 10.60 | 10.71 | 10.51 | 10.64 | 8,442 | +0.01(+0.09%) |
Nov 22, 2006 | 10.78 | 10.83 | 10.57 | 10.63 | 53,800 | -0.16(-1.48%) |
Nov 21, 2006 | 10.86 | 10.91 | 10.79 | 10.79 | 108,858 | -0.08(-0.74%) |
Nov 20, 2006 | 10.74 | 10.90 | 10.71 | 10.87 | 100,160 | +0.10(+0.93%) |
Nov 17, 2006 | 10.73 | 10.87 | 10.61 | 10.77 | 72,790 | -0.01(-0.09%) |
Nov 16, 2006 | 11.00 | 11.00 | 10.72 | 10.78 | 179,142 | -0.61(-5.36%) |
Nov 15, 2006 | 10.61 | 11.48 | 10.61 | 11.39 | 133,188 | +0.76(+7.15%) |
Nov 14, 2006 | 10.36 | 10.80 | 10.31 | 10.63 | 208,939 | +0.27(+2.61%) |
Nov 13, 2006 | 10.06 | 10.56 | 9.950 | 10.36 | 134,109 | +0.34(+3.39%) |
Nov 10, 2006 | 9.590 | 10.16 | 9.450 | 10.02 | 142,782 | +0.81(+8.79%) |
Nov 09, 2006 | 9.640 | 9.800 | 9.100 | 9.210 | 114,518 | -0.36(-3.76%) |
Nov 08, 2006 | 9.790 | 9.900 | 9.540 | 9.570 | 61,698 | -0.26(-2.64%) |
Nov 07, 2006 | 9.730 | 10.06 | 9.730 | 9.830 | 40,853 | +0.13(+1.34%) |
Nov 06, 2006 | 9.650 | 9.790 | 9.570 | 9.700 | 45,846 | +0.35(+3.74%) |
Nov 03, 2006 | 9.680 | 9.770 | 9.230 | 9.350 | 79,648 | -0.29(-3.01%) |
Nov 02, 2006 | 9.960 | 10.21 | 9.610 | 9.640 | 50,868 | -0.40(-3.98%) |
Nov 01, 2006 | 10.38 | 10.46 | 9.920 | 10.04 | 60,811 | -0.29(-2.81%) |
Oct 31, 2006 | 10.35 | 10.44 | 10.21 | 10.33 | 53,791 | +0.03(+0.29%) |
Oct 30, 2006 | 10.08 | 10.38 | 10.01 | 10.30 | 55,644 | +0.18(+1.78%) |
Oct 27, 2006 | 10.90 | 10.90 | 10.05 | 10.12 | 124,276 | -0.37(-3.53%) |
Oct 26, 2006 | 10.25 | 10.55 | 10.14 | 10.49 | 45,749 | +0.30(+2.94%) |
Oct 25, 2006 | 10.41 | 10.50 | 10.06 | 10.19 | 32,185 | -0.19(-1.83%) |
Oct 24, 2006 | 10.39 | 10.51 | 10.36 | 10.38 | 13,580 | -0.16(-1.52%) |
Oct 23, 2006 | 10.53 | 10.65 | 10.39 | 10.54 | 26,598 | +0.00(+0.00%) |
Oct 20, 2006 | 10.80 | 10.80 | 10.47 | 10.54 | 67,907 | -0.20(-1.86%) |
Oct 19, 2006 | 10.94 | 10.94 | 10.73 | 10.74 | 51,276 | -0.26(-2.36%) |
Oct 18, 2006 | 11.00 | 11.07 | 10.79 | 11.00 | 59,222 | -0.25(-2.22%) |
Oct 17, 2006 | 10.60 | 11.27 | 10.53 | 11.25 | 61,645 | +0.31(+2.83%) |
Oct 16, 2006 | 10.78 | 11.00 | 10.62 | 10.94 | 77,825 | +0.04(+0.37%) |
Oct 13, 2006 | 10.77 | 10.90 | 10.62 | 10.90 | 45,204 | +0.05(+0.46%) |
Oct 12, 2006 | 10.72 | 10.90 | 10.65 | 10.85 | 67,069 | +0.14(+1.31%) |
Oct 11, 2006 | 10.71 | 10.76 | 10.60 | 10.71 | 59,664 | -0.03(-0.28%) |
Oct 10, 2006 | 10.80 | 10.80 | 10.64 | 10.74 | 70,580 | -0.07(-0.65%) |
Oct 09, 2006 | 10.54 | 10.85 | 10.47 | 10.81 | 80,068 | +0.29(+2.76%) |
Oct 06, 2006 | 10.40 | 10.66 | 10.24 | 10.52 | 107,018 | +0.05(+0.48%) |
Oct 05, 2006 | 9.960 | 10.53 | 9.860 | 10.47 | 165,682 | +0.47(+4.70%) |
Oct 04, 2006 | 9.750 | 10.02 | 9.650 | 10.00 | 57,236 | +0.20(+2.04%) |
Oct 03, 2006 | 9.840 | 9.920 | 9.710 | 9.800 | 31,358 | -0.09(-0.91%) |