Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 11.31 | 11.65 | 11.31 | 11.45 | 80,257 | +0.10(+0.88%) |
Dec 28, 2006 | 11.58 | 11.58 | 11.23 | 11.35 | 44,600 | -0.27(-2.32%) |
Dec 27, 2006 | 11.12 | 11.62 | 11.05 | 11.62 | 96,429 | +0.50(+4.50%) |
Dec 26, 2006 | 10.97 | 11.17 | 10.94 | 11.12 | 59,468 | +0.12(+1.09%) |
Dec 22, 2006 | 10.86 | 11.00 | 10.74 | 11.00 | 104,891 | +0.11(+1.01%) |
Dec 21, 2006 | 10.76 | 10.90 | 10.75 | 10.89 | 61,698 | +0.10(+0.93%) |
Dec 20, 2006 | 10.69 | 10.85 | 10.67 | 10.79 | 22,447 | +0.11(+1.03%) |
Dec 19, 2006 | 10.72 | 10.73 | 10.54 | 10.68 | 49,492 | -0.12(-1.11%) |
Dec 18, 2006 | 10.81 | 10.89 | 10.53 | 10.80 | 97,311 | +0.00(+0.00%) |
Dec 15, 2006 | 10.93 | 11.02 | 10.73 | 10.80 | 112,390 | -0.07(-0.64%) |
Dec 14, 2006 | 10.73 | 11.20 | 10.73 | 10.87 | 205,256 | +0.17(+1.59%) |
Dec 13, 2006 | 10.77 | 10.88 | 10.66 | 10.70 | 665,935 | -0.06(-0.56%) |
Dec 12, 2006 | 10.85 | 10.90 | 10.71 | 10.76 | 87,038 | -0.13(-1.19%) |
Dec 11, 2006 | 10.74 | 10.90 | 10.63 | 10.89 | 81,212 | +0.21(+1.97%) |
Dec 08, 2006 | 10.77 | 10.78 | 10.65 | 10.68 | 60,706 | -0.14(-1.29%) |
Dec 07, 2006 | 10.88 | 10.90 | 10.72 | 10.82 | 61,610 | -0.03(-0.28%) |
Dec 06, 2006 | 10.83 | 10.89 | 10.73 | 10.85 | 54,875 | +0.03(+0.28%) |
Dec 05, 2006 | 10.61 | 10.91 | 10.52 | 10.82 | 143,146 | +0.25(+2.37%) |
Dec 04, 2006 | 10.47 | 10.62 | 10.34 | 10.57 | 98,777 | +0.14(+1.34%) |
Dec 01, 2006 | 10.45 | 10.49 | 10.22 | 10.43 | 73,551 | -0.04(-0.38%) |
Nov 30, 2006 | 10.66 | 10.73 | 10.35 | 10.47 | 83,800 | -0.24(-2.24%) |
Nov 29, 2006 | 10.47 | 10.74 | 10.47 | 10.71 | 82,323 | +0.25(+2.39%) |
Nov 28, 2006 | 10.07 | 10.73 | 9.870 | 10.46 | 104,985 | +0.34(+3.36%) |
Nov 27, 2006 | 10.58 | 10.65 | 10.07 | 10.12 | 84,292 | -0.53(-4.98%) |
Nov 24, 2006 | 10.79 | 10.79 | 10.65 | 10.65 | 18,770 | -0.15(-1.39%) |
Nov 22, 2006 | 10.86 | 10.93 | 10.68 | 10.80 | 51,654 | -0.02(-0.18%) |
Nov 21, 2006 | 11.00 | 11.04 | 10.69 | 10.82 | 149,108 | -0.23(-2.08%) |
Nov 20, 2006 | 10.92 | 11.06 | 10.85 | 11.05 | 67,914 | +0.10(+0.91%) |
Nov 17, 2006 | 10.91 | 10.98 | 10.80 | 10.95 | 54,149 | +0.04(+0.37%) |
Nov 16, 2006 | 10.75 | 11.00 | 10.31 | 10.91 | 84,790 | +0.10(+0.93%) |
Nov 15, 2006 | 10.44 | 10.84 | 10.44 | 10.81 | 98,996 | +0.33(+3.15%) |
Nov 14, 2006 | 10.05 | 10.50 | 9.950 | 10.48 | 74,061 | +0.42(+4.17%) |
Nov 13, 2006 | 9.960 | 10.10 | 9.870 | 10.06 | 83,281 | +0.09(+0.90%) |
Nov 10, 2006 | 9.800 | 9.970 | 9.740 | 9.970 | 44,409 | +0.11(+1.12%) |
Nov 09, 2006 | 9.840 | 9.900 | 9.600 | 9.860 | 61,077 | -0.03(-0.30%) |
Nov 08, 2006 | 9.760 | 9.920 | 9.540 | 9.890 | 59,732 | +0.11(+1.12%) |
Nov 07, 2006 | 9.860 | 9.970 | 9.780 | 9.780 | 89,401 | -0.11(-1.11%) |
Nov 06, 2006 | 9.810 | 9.910 | 9.570 | 9.890 | 47,476 | +0.11(+1.12%) |
Nov 03, 2006 | 9.660 | 9.820 | 9.540 | 9.780 | 42,942 | +0.13(+1.35%) |
Nov 02, 2006 | 9.620 | 9.710 | 9.510 | 9.650 | 59,839 | -0.01(-0.10%) |
Nov 01, 2006 | 9.720 | 9.910 | 9.570 | 9.660 | 82,597 | -0.02(-0.21%) |
Oct 31, 2006 | 9.940 | 9.940 | 9.540 | 9.680 | 115,823 | -0.26(-2.62%) |
Oct 30, 2006 | 9.600 | 9.960 | 9.530 | 9.940 | 38,883 | +0.29(+3.01%) |
Oct 27, 2006 | 9.810 | 9.890 | 9.560 | 9.650 | 107,317 | -0.20(-2.03%) |
Oct 26, 2006 | 9.620 | 9.890 | 9.400 | 9.850 | 130,802 | +0.42(+4.45%) |
Oct 25, 2006 | 9.500 | 9.568 | 9.350 | 9.430 | 50,499 | -0.06(-0.63%) |
Oct 24, 2006 | 9.725 | 9.800 | 9.430 | 9.490 | 36,859 | -0.27(-2.77%) |
Oct 23, 2006 | 9.700 | 9.920 | 9.700 | 9.760 | 41,403 | -0.02(-0.20%) |
Oct 20, 2006 | 9.880 | 9.880 | 9.570 | 9.780 | 69,632 | -0.06(-0.61%) |
Oct 19, 2006 | 9.700 | 9.950 | 9.660 | 9.840 | 86,595 | +0.09(+0.92%) |
Oct 18, 2006 | 10.00 | 10.00 | 9.680 | 9.750 | 39,238 | -0.20(-2.01%) |
Oct 17, 2006 | 9.920 | 10.03 | 9.670 | 9.950 | 81,798 | -0.06(-0.60%) |
Oct 16, 2006 | 10.00 | 10.03 | 9.860 | 10.01 | 92,400 | +0.02(+0.20%) |
Oct 13, 2006 | 10.00 | 10.00 | 9.850 | 9.990 | 72,420 | +0.03(+0.30%) |
Oct 12, 2006 | 9.590 | 9.960 | 9.540 | 9.960 | 71,584 | +0.39(+4.08%) |
Oct 11, 2006 | 9.640 | 9.770 | 9.410 | 9.570 | 106,866 | -0.08(-0.83%) |
Oct 10, 2006 | 9.530 | 9.710 | 9.340 | 9.650 | 96,420 | +0.11(+1.15%) |
Oct 09, 2006 | 9.520 | 9.600 | 9.430 | 9.540 | 41,840 | -0.04(-0.42%) |
Oct 06, 2006 | 9.490 | 9.610 | 9.490 | 9.580 | 88,697 | +0.03(+0.31%) |
Oct 05, 2006 | 9.470 | 9.590 | 9.390 | 9.550 | 68,505 | +0.05(+0.53%) |
Oct 04, 2006 | 9.330 | 9.550 | 9.240 | 9.500 | 103,607 | +0.18(+1.93%) |
Oct 03, 2006 | 9.230 | 9.520 | 9.190 | 9.320 | 117,117 | +0.04(+0.43%) |