Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 14.28 | 14.33 | 14.16 | 14.16 | 1,079,439 | -0.14(-0.99%) |
Dec 28, 2006 | 14.33 | 14.37 | 14.28 | 14.30 | 677,946 | -0.02(-0.14%) |
Dec 27, 2006 | 14.39 | 14.47 | 14.25 | 14.32 | 663,236 | +0.01(+0.08%) |
Dec 26, 2006 | 14.19 | 14.31 | 14.12 | 14.31 | 363,448 | +0.14(+1.00%) |
Dec 22, 2006 | 14.23 | 14.24 | 14.12 | 14.17 | 450,189 | -0.04(-0.31%) |
Dec 21, 2006 | 14.23 | 14.30 | 14.15 | 14.21 | 711,425 | -0.01(-0.08%) |
Dec 20, 2006 | 14.30 | 14.32 | 14.22 | 14.22 | 665,011 | -0.07(-0.47%) |
Dec 19, 2006 | 14.30 | 14.30 | 14.20 | 14.29 | 1,022,373 | -0.01(-0.08%) |
Dec 18, 2006 | 14.40 | 14.40 | 14.26 | 14.30 | 696,968 | +4.75(+49.68%) |
Dec 15, 2006 | 9.529 | 9.554 | 9.485 | 9.554 | 1,079,692 | +0.05(+0.53%) |
Dec 14, 2006 | 9.457 | 9.577 | 9.450 | 9.503 | 1,090,345 | +0.06(+0.59%) |
Dec 13, 2006 | 9.461 | 9.463 | 9.426 | 9.447 | 1,003,985 | +0.00(+0.02%) |
Dec 12, 2006 | 9.391 | 9.445 | 9.377 | 9.445 | 1,490,950 | +0.04(+0.39%) |
Dec 11, 2006 | 9.335 | 9.454 | 9.328 | 9.408 | 830,123 | +0.08(+0.86%) |
Dec 08, 2006 | 9.382 | 9.396 | 9.312 | 9.328 | 1,268,772 | -0.05(-0.50%) |
Dec 07, 2006 | 9.419 | 9.456 | 9.366 | 9.375 | 1,399,644 | -0.05(-0.56%) |
Dec 06, 2006 | 9.323 | 9.429 | 9.308 | 9.428 | 1,578,832 | +0.12(+1.32%) |
Dec 05, 2006 | 9.361 | 9.387 | 9.273 | 9.305 | 1,081,595 | -0.02(-0.23%) |
Dec 04, 2006 | 9.249 | 9.351 | 9.233 | 9.326 | 1,042,790 | +0.11(+1.14%) |
Dec 01, 2006 | 9.139 | 9.240 | 9.132 | 9.221 | 1,332,686 | +0.07(+0.79%) |
Nov 30, 2006 | 9.191 | 9.196 | 9.100 | 9.149 | 879,580 | -0.01(-0.13%) |
Nov 29, 2006 | 9.105 | 9.217 | 9.095 | 9.161 | 987,626 | +0.10(+1.08%) |
Nov 28, 2006 | 9.023 | 9.093 | 9.007 | 9.063 | 974,310 | +0.04(+0.45%) |
Nov 27, 2006 | 9.089 | 9.102 | 9.007 | 9.023 | 966,321 | -0.06(-0.71%) |
Nov 24, 2006 | 9.061 | 9.096 | 9.061 | 9.088 | 161,307 | -0.01(-0.10%) |
Nov 22, 2006 | 9.153 | 9.158 | 9.044 | 9.096 | 883,765 | -0.04(-0.38%) |
Nov 21, 2006 | 9.170 | 9.184 | 9.098 | 9.132 | 898,222 | -0.01(-0.13%) |
Nov 20, 2006 | 9.128 | 9.217 | 9.126 | 9.144 | 1,315,186 | +0.04(+0.40%) |
Nov 17, 2006 | 9.012 | 9.117 | 8.998 | 9.107 | 1,651,876 | +0.08(+0.93%) |
Nov 16, 2006 | 8.856 | 9.023 | 8.842 | 9.023 | 1,694,105 | +0.20(+2.30%) |
Nov 15, 2006 | 8.806 | 8.860 | 8.771 | 8.820 | 947,299 | +0.03(+0.38%) |
Nov 14, 2006 | 8.683 | 8.811 | 8.651 | 8.786 | 786,372 | +0.11(+1.29%) |
Nov 13, 2006 | 8.697 | 8.760 | 8.662 | 8.674 | 420,768 | -0.03(-0.36%) |
Nov 10, 2006 | 8.665 | 8.711 | 8.639 | 8.706 | 581,314 | +0.06(+0.75%) |
Nov 09, 2006 | 8.611 | 8.674 | 8.560 | 8.641 | 726,262 | +0.04(+0.43%) |
Nov 08, 2006 | 8.594 | 8.629 | 8.513 | 8.604 | 1,043,931 | +0.01(+0.12%) |
Nov 07, 2006 | 8.455 | 8.741 | 8.432 | 8.594 | 2,015,198 | +0.32(+3.83%) |
Nov 06, 2006 | 8.210 | 8.287 | 8.183 | 8.276 | 989,147 | +0.07(+0.83%) |
Nov 03, 2006 | 8.248 | 8.271 | 8.183 | 8.208 | 677,566 | -0.02(-0.28%) |
Nov 02, 2006 | 8.259 | 8.269 | 8.206 | 8.231 | 987,245 | -0.08(-0.99%) |
Nov 01, 2006 | 8.408 | 8.459 | 8.308 | 8.313 | 478,214 | -0.07(-0.88%) |
Oct 31, 2006 | 8.415 | 8.446 | 8.355 | 8.387 | 606,804 | -0.02(-0.29%) |
Oct 30, 2006 | 8.355 | 8.436 | 8.327 | 8.411 | 684,033 | +0.03(+0.33%) |
Oct 27, 2006 | 8.529 | 8.548 | 8.374 | 8.383 | 456,529 | -0.16(-1.91%) |
Oct 26, 2006 | 8.452 | 8.557 | 8.434 | 8.546 | 424,192 | +0.11(+1.31%) |
Oct 25, 2006 | 8.544 | 8.546 | 8.424 | 8.436 | 831,264 | -0.09(-1.01%) |
Oct 24, 2006 | 8.450 | 8.522 | 8.441 | 8.522 | 629,250 | +0.04(+0.41%) |
Oct 23, 2006 | 8.450 | 8.492 | 8.434 | 8.487 | 466,421 | +0.01(+0.10%) |
Oct 20, 2006 | 8.464 | 8.499 | 8.387 | 8.478 | 1,104,041 | +0.04(+0.46%) |
Oct 19, 2006 | 8.450 | 8.457 | 8.413 | 8.439 | 438,649 | -0.04(-0.50%) |
Oct 18, 2006 | 8.466 | 8.558 | 8.455 | 8.481 | 820,992 | -0.02(-0.19%) |
Oct 17, 2006 | 8.508 | 8.522 | 8.455 | 8.497 | 630,391 | -0.05(-0.64%) |
Oct 16, 2006 | 8.541 | 8.562 | 8.508 | 8.551 | 631,532 | +0.03(+0.31%) |
Oct 13, 2006 | 8.464 | 8.543 | 8.464 | 8.525 | 442,073 | +0.04(+0.43%) |
Oct 12, 2006 | 8.460 | 8.495 | 8.431 | 8.488 | 659,305 | +0.04(+0.41%) |
Oct 11, 2006 | 8.427 | 8.497 | 8.427 | 8.453 | 901,265 | -0.01(-0.17%) |
Oct 10, 2006 | 8.429 | 8.467 | 8.357 | 8.467 | 1,008,930 | +0.03(+0.33%) |
Oct 09, 2006 | 8.399 | 8.441 | 8.378 | 8.439 | 434,464 | +0.02(+0.21%) |
Oct 06, 2006 | 8.415 | 8.443 | 8.364 | 8.422 | 1,205,238 | -0.02(-0.29%) |
Oct 05, 2006 | 8.403 | 8.471 | 8.373 | 8.446 | 1,021,104 | +0.06(+0.69%) |
Oct 04, 2006 | 8.299 | 8.388 | 8.283 | 8.388 | 1,236,054 | +0.09(+1.08%) |
Oct 03, 2006 | 8.278 | 8.310 | 8.241 | 8.299 | 1,096,051 | +0.03(+0.34%) |