Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 11.32 | 11.39 | 11.13 | 11.13 | 204,777 | -0.19(-1.70%) |
Dec 28, 2006 | 11.49 | 11.59 | 11.31 | 11.32 | 329,106 | -0.16(-1.37%) |
Dec 27, 2006 | 11.47 | 11.59 | 11.31 | 11.48 | 329,513 | +0.01(+0.13%) |
Dec 26, 2006 | 10.94 | 11.49 | 10.94 | 11.46 | 469,078 | +0.58(+5.29%) |
Dec 22, 2006 | 10.99 | 11.01 | 10.79 | 10.89 | 256,581 | -0.14(-1.25%) |
Dec 21, 2006 | 11.29 | 11.29 | 10.97 | 11.03 | 318,746 | -0.25(-2.18%) |
Dec 20, 2006 | 11.10 | 11.31 | 11.10 | 11.27 | 395,537 | +0.18(+1.60%) |
Dec 19, 2006 | 10.85 | 11.19 | 10.83 | 11.10 | 530,024 | +0.16(+1.44%) |
Dec 18, 2006 | 11.03 | 11.15 | 10.85 | 10.94 | 536,119 | -0.09(-0.85%) |
Dec 15, 2006 | 11.04 | 11.32 | 10.99 | 11.03 | 934,094 | +0.04(+0.40%) |
Dec 14, 2006 | 10.94 | 11.32 | 10.91 | 10.99 | 689,702 | +0.03(+0.27%) |
Dec 13, 2006 | 10.95 | 11.02 | 10.71 | 10.96 | 825,814 | -0.04(-0.36%) |
Dec 12, 2006 | 10.47 | 11.02 | 10.46 | 11.00 | 1,243,901 | +0.32(+2.95%) |
Dec 11, 2006 | 10.27 | 10.78 | 10.27 | 10.68 | 2,019,537 | +0.58(+5.70%) |
Dec 08, 2006 | 10.00 | 10.16 | 9.889 | 10.11 | 405,288 | +0.11(+1.13%) |
Dec 07, 2006 | 10.07 | 10.09 | 9.894 | 9.992 | 204,980 | -0.05(-0.54%) |
Dec 06, 2006 | 10.06 | 10.14 | 9.958 | 10.05 | 454,858 | +0.01(+0.10%) |
Dec 05, 2006 | 10.06 | 10.14 | 9.997 | 10.04 | 454,655 | -0.02(-0.24%) |
Dec 04, 2006 | 9.663 | 10.11 | 9.638 | 10.06 | 568,623 | +0.45(+4.71%) |
Dec 01, 2006 | 9.535 | 9.796 | 9.436 | 9.609 | 505,849 | -0.18(-1.86%) |
Nov 30, 2006 | 9.707 | 9.869 | 9.658 | 9.791 | 646,634 | +0.03(+0.35%) |
Nov 29, 2006 | 9.500 | 9.805 | 9.500 | 9.756 | 425,401 | +0.34(+3.61%) |
Nov 28, 2006 | 9.589 | 9.756 | 9.323 | 9.417 | 718,753 | -0.16(-1.65%) |
Nov 27, 2006 | 9.732 | 9.756 | 9.387 | 9.574 | 631,397 | -0.23(-2.36%) |
Nov 24, 2006 | 9.673 | 9.820 | 9.648 | 9.805 | 126,157 | +0.05(+0.50%) |
Nov 22, 2006 | 9.820 | 9.943 | 9.737 | 9.756 | 285,225 | -0.01(-0.10%) |
Nov 21, 2006 | 9.845 | 9.899 | 9.756 | 9.766 | 262,879 | -0.08(-0.80%) |
Nov 20, 2006 | 9.643 | 9.869 | 9.643 | 9.845 | 340,889 | +0.20(+2.09%) |
Nov 17, 2006 | 9.746 | 9.746 | 9.461 | 9.643 | 609,457 | -0.14(-1.41%) |
Nov 16, 2006 | 9.845 | 9.865 | 9.579 | 9.781 | 571,873 | -0.06(-0.65%) |
Nov 15, 2006 | 9.796 | 9.865 | 9.677 | 9.845 | 280,350 | +0.02(+0.20%) |
Nov 14, 2006 | 9.599 | 9.835 | 9.392 | 9.825 | 755,523 | +0.26(+2.67%) |
Nov 13, 2006 | 9.225 | 9.589 | 9.225 | 9.569 | 364,658 | +0.27(+2.86%) |
Nov 10, 2006 | 9.210 | 9.412 | 9.087 | 9.303 | 445,919 | +0.05(+0.59%) |
Nov 09, 2006 | 9.200 | 9.303 | 9.082 | 9.249 | 371,768 | +0.02(+0.27%) |
Nov 08, 2006 | 8.590 | 9.254 | 8.511 | 9.225 | 626,725 | +0.95(+11.55%) |
Nov 07, 2006 | 8.368 | 8.368 | 8.240 | 8.270 | 244,189 | -0.09(-1.06%) |
Nov 06, 2006 | 8.368 | 8.432 | 8.289 | 8.358 | 253,534 | -0.01(-0.12%) |
Nov 03, 2006 | 8.156 | 8.398 | 8.156 | 8.368 | 187,509 | +0.27(+3.34%) |
Nov 02, 2006 | 8.132 | 8.358 | 8.068 | 8.097 | 141,190 | -0.03(-0.42%) |
Nov 01, 2006 | 8.614 | 8.614 | 8.107 | 8.132 | 213,309 | -0.45(-5.28%) |
Oct 31, 2006 | 8.742 | 8.811 | 8.511 | 8.585 | 124,735 | -0.12(-1.41%) |
Oct 30, 2006 | 8.673 | 8.796 | 8.614 | 8.708 | 168,616 | -0.03(-0.39%) |
Oct 27, 2006 | 8.919 | 8.988 | 8.703 | 8.742 | 131,845 | -0.20(-2.26%) |
Oct 26, 2006 | 8.791 | 8.954 | 8.718 | 8.944 | 157,646 | +0.24(+2.71%) |
Oct 25, 2006 | 8.639 | 8.791 | 8.550 | 8.708 | 107,264 | +0.10(+1.14%) |
Oct 24, 2006 | 8.659 | 8.742 | 8.506 | 8.609 | 78,619 | -0.08(-0.91%) |
Oct 23, 2006 | 8.590 | 8.826 | 8.511 | 8.688 | 121,485 | +0.03(+0.40%) |
Oct 20, 2006 | 8.762 | 8.811 | 8.614 | 8.654 | 110,514 | -0.05(-0.62%) |
Oct 19, 2006 | 8.412 | 8.791 | 8.412 | 8.708 | 178,977 | +0.29(+3.45%) |
Oct 18, 2006 | 8.491 | 8.526 | 8.378 | 8.417 | 334,998 | -0.07(-0.87%) |
Oct 17, 2006 | 8.737 | 8.737 | 8.467 | 8.491 | 217,169 | -0.33(-3.79%) |
Oct 16, 2006 | 8.614 | 8.831 | 8.551 | 8.826 | 148,098 | +0.23(+2.69%) |
Oct 13, 2006 | 8.590 | 8.614 | 8.368 | 8.595 | 174,507 | -0.00(-0.06%) |
Oct 12, 2006 | 8.412 | 8.604 | 8.358 | 8.599 | 183,040 | +0.26(+3.13%) |
Oct 11, 2006 | 8.358 | 8.447 | 8.220 | 8.339 | 103,404 | -0.06(-0.70%) |
Oct 10, 2006 | 8.339 | 8.452 | 8.201 | 8.398 | 172,679 | +0.08(+1.01%) |
Oct 09, 2006 | 8.299 | 8.363 | 8.152 | 8.314 | 111,936 | +0.01(+0.18%) |
Oct 06, 2006 | 8.353 | 8.407 | 8.245 | 8.299 | 163,943 | -0.11(-1.29%) |
Oct 05, 2006 | 8.166 | 8.471 | 8.137 | 8.407 | 346,171 | +0.24(+2.89%) |
Oct 04, 2006 | 8.073 | 8.319 | 8.068 | 8.171 | 331,138 | +0.08(+1.03%) |
Oct 03, 2006 | 8.009 | 8.122 | 7.891 | 8.088 | 216,560 | +0.06(+0.74%) |