Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 11.56 | 11.57 | 11.29 | 11.43 | 5,818 | +0.03(+0.23%) |
Dec 28, 2006 | 11.53 | 11.87 | 11.40 | 11.40 | 1,390 | -0.18(-1.58%) |
Dec 27, 2006 | 11.83 | 11.83 | 11.58 | 11.58 | 840 | +0.14(+1.22%) |
Dec 26, 2006 | 11.53 | 11.61 | 11.37 | 11.44 | 2,409 | -0.12(-1.06%) |
Dec 22, 2006 | 11.57 | 11.57 | 11.57 | 11.57 | 286 | +0.02(+0.15%) |
Dec 21, 2006 | 11.71 | 11.87 | 11.55 | 11.55 | 19,146 | -0.15(-1.27%) |
Dec 20, 2006 | 11.36 | 11.70 | 11.36 | 11.70 | 1,373 | +0.06(+0.53%) |
Dec 19, 2006 | 11.78 | 11.78 | 11.64 | 11.64 | 870 | +0.31(+2.70%) |
Dec 18, 2006 | 11.30 | 11.80 | 11.15 | 11.33 | 10,396 | +0.31(+2.77%) |
Dec 15, 2006 | 11.00 | 11.25 | 10.93 | 11.02 | 2,938 | -0.11(-1.02%) |
Dec 14, 2006 | 11.44 | 11.49 | 11.09 | 11.14 | 7,234 | -0.41(-3.55%) |
Dec 13, 2006 | 11.34 | 11.84 | 11.34 | 11.55 | 8,778 | +0.26(+2.32%) |
Dec 12, 2006 | 11.21 | 11.29 | 11.01 | 11.29 | 1,311 | +0.24(+2.13%) |
Dec 11, 2006 | 11.31 | 11.31 | 11.05 | 11.05 | 2,049 | +0.09(+0.80%) |
Dec 08, 2006 | 10.52 | 11.29 | 10.52 | 10.96 | 3,179 | -0.35(-3.09%) |
Dec 07, 2006 | 11.14 | 11.34 | 11.14 | 11.31 | 973 | +0.12(+1.10%) |
Dec 06, 2006 | 11.34 | 11.35 | 11.16 | 11.19 | 3,719 | -0.06(-0.55%) |
Dec 05, 2006 | 11.51 | 11.51 | 11.10 | 11.25 | 5,371 | +0.10(+0.94%) |
Dec 04, 2006 | 11.05 | 11.66 | 10.89 | 11.15 | 44,403 | +1.34(+13.63%) |
Dec 01, 2006 | 9.696 | 9.810 | 9.688 | 9.810 | 7,579 | +0.11(+1.18%) |
Nov 30, 2006 | 9.696 | 9.696 | 9.695 | 9.695 | 801 | +0.02(+0.17%) |
Nov 29, 2006 | 9.679 | 9.679 | 9.679 | 9.679 | 2,289 | +0.04(+0.44%) |
Nov 28, 2006 | 9.637 | 9.637 | 9.637 | 9.637 | 286 | +0.21(+2.24%) |
Nov 27, 2006 | 9.675 | 9.675 | 9.291 | 9.426 | 4,911 | -0.10(-1.01%) |
Nov 24, 2006 | 9.522 | 9.522 | 9.522 | 9.522 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 9.696 | 9.696 | 9.522 | 9.522 | 2,861 | -0.17(-1.80%) |
Nov 21, 2006 | 9.696 | 9.696 | 9.696 | 9.696 | 114 | +0.00(+0.00%) |
Nov 20, 2006 | 9.522 | 9.696 | 9.522 | 9.696 | 2,072 | +0.17(+1.83%) |
Nov 17, 2006 | 9.574 | 9.696 | 9.522 | 9.522 | 3,720 | -0.30(-3.08%) |
Nov 16, 2006 | 9.889 | 9.897 | 9.688 | 9.824 | 2,278 | -0.00(-0.04%) |
Nov 15, 2006 | 9.827 | 9.827 | 9.827 | 9.827 | 6,410 | +0.10(+0.99%) |
Nov 14, 2006 | 9.609 | 9.736 | 9.609 | 9.731 | 1,671 | +0.02(+0.18%) |
Nov 13, 2006 | 9.600 | 9.766 | 9.574 | 9.714 | 13,827 | +0.15(+1.52%) |
Nov 10, 2006 | 9.591 | 9.591 | 9.568 | 9.568 | 990 | +0.28(+3.04%) |
Nov 09, 2006 | 9.286 | 9.286 | 9.286 | 9.286 | 915 | +0.01(+0.09%) |
Nov 08, 2006 | 9.172 | 9.434 | 9.172 | 9.277 | 2,290 | +0.06(+0.66%) |
Nov 07, 2006 | 9.260 | 9.321 | 9.207 | 9.216 | 4,545 | +0.29(+3.23%) |
Nov 06, 2006 | 8.954 | 9.041 | 8.928 | 8.928 | 16,942 | +0.02(+0.20%) |
Nov 03, 2006 | 8.954 | 8.954 | 8.910 | 8.910 | 343 | -0.09(-0.97%) |
Nov 02, 2006 | 8.997 | 8.997 | 8.997 | 8.997 | 114 | +0.00(+0.00%) |
Nov 01, 2006 | 8.884 | 8.997 | 8.884 | 8.997 | 2,404 | +0.03(+0.29%) |
Oct 31, 2006 | 8.954 | 8.971 | 8.954 | 8.971 | 801 | +0.06(+0.69%) |
Oct 30, 2006 | 9.041 | 9.041 | 8.910 | 8.910 | 2,690 | -0.03(-0.29%) |
Oct 27, 2006 | 8.936 | 8.936 | 8.936 | 8.936 | 0 | +0.00(+0.00%) |
Oct 26, 2006 | 9.087 | 9.087 | 8.936 | 8.936 | 1,602 | -0.07(-0.78%) |
Oct 25, 2006 | 8.919 | 9.006 | 8.919 | 9.006 | 1,144 | +0.03(+0.39%) |
Oct 24, 2006 | 8.989 | 8.989 | 8.971 | 8.971 | 915 | +0.01(+0.10%) |
Oct 23, 2006 | 8.980 | 8.980 | 8.928 | 8.963 | 2,176 | -0.13(-1.44%) |
Oct 20, 2006 | 9.094 | 9.094 | 9.094 | 9.094 | 0 | +0.00(+0.00%) |
Oct 19, 2006 | 9.094 | 9.094 | 9.094 | 9.094 | 114 | +0.17(+1.86%) |
Oct 18, 2006 | 8.928 | 8.928 | 8.928 | 8.928 | 572 | -0.20(-2.20%) |
Oct 17, 2006 | 9.129 | 9.129 | 9.129 | 9.129 | 234 | +0.17(+1.95%) |
Oct 16, 2006 | 8.866 | 8.954 | 8.866 | 8.954 | 1,148 | +0.09(+0.99%) |
Oct 13, 2006 | 8.849 | 8.866 | 8.849 | 8.866 | 2,018 | -0.02(-0.20%) |
Oct 12, 2006 | 8.919 | 9.015 | 8.884 | 8.884 | 686 | -0.07(-0.78%) |
Oct 11, 2006 | 8.877 | 8.954 | 8.877 | 8.954 | 2,289 | +0.10(+1.08%) |
Oct 10, 2006 | 8.858 | 8.858 | 8.858 | 8.858 | 228 | -0.10(-1.07%) |
Oct 09, 2006 | 8.954 | 8.954 | 8.954 | 8.954 | 0 | +0.00(+0.00%) |
Oct 06, 2006 | 8.875 | 8.954 | 8.875 | 8.954 | 744 | -0.09(-0.97%) |
Oct 05, 2006 | 9.041 | 9.041 | 9.041 | 9.041 | 0 | +0.00(+0.00%) |
Oct 04, 2006 | 9.041 | 9.085 | 9.041 | 9.041 | 7,011 | -0.02(-0.19%) |
Oct 03, 2006 | 9.085 | 9.085 | 9.041 | 9.059 | 3,239 | +0.02(+0.19%) |