Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 11.26 | 11.40 | 11.06 | 11.11 | 44,409 | -0.18(-1.58%) |
Dec 28, 2006 | 11.36 | 11.41 | 11.29 | 11.29 | 26,253 | -0.12(-1.02%) |
Dec 27, 2006 | 11.39 | 11.49 | 11.33 | 11.41 | 70,858 | +0.18(+1.59%) |
Dec 26, 2006 | 11.00 | 11.25 | 10.97 | 11.23 | 42,034 | +0.26(+2.36%) |
Dec 22, 2006 | 10.91 | 11.07 | 10.85 | 10.97 | 49,745 | +0.07(+0.66%) |
Dec 21, 2006 | 11.08 | 11.08 | 10.83 | 10.90 | 43,296 | -0.16(-1.46%) |
Dec 20, 2006 | 11.11 | 11.15 | 10.91 | 11.06 | 55,523 | -0.05(-0.48%) |
Dec 19, 2006 | 10.79 | 11.13 | 10.76 | 11.11 | 53,768 | +0.29(+2.64%) |
Dec 18, 2006 | 11.33 | 11.34 | 10.83 | 10.83 | 43,662 | -0.46(-4.12%) |
Dec 15, 2006 | 11.24 | 11.44 | 10.99 | 11.29 | 93,813 | +0.11(+0.96%) |
Dec 14, 2006 | 10.94 | 11.23 | 10.86 | 11.18 | 76,822 | +0.25(+2.29%) |
Dec 13, 2006 | 10.70 | 10.93 | 10.61 | 10.93 | 104,798 | +0.24(+2.26%) |
Dec 12, 2006 | 10.81 | 10.81 | 10.65 | 10.69 | 112,347 | -0.16(-1.48%) |
Dec 11, 2006 | 10.73 | 10.86 | 10.66 | 10.85 | 57,008 | +0.07(+0.66%) |
Dec 08, 2006 | 10.67 | 10.82 | 10.50 | 10.78 | 42,323 | +0.05(+0.50%) |
Dec 07, 2006 | 10.28 | 10.75 | 10.13 | 10.73 | 124,810 | +0.45(+4.35%) |
Dec 06, 2006 | 10.02 | 10.28 | 9.949 | 10.28 | 132,637 | +0.28(+2.77%) |
Dec 05, 2006 | 10.28 | 10.28 | 9.931 | 10.00 | 70,257 | -0.26(-2.53%) |
Dec 04, 2006 | 10.13 | 10.35 | 10.13 | 10.26 | 50,370 | +0.17(+1.68%) |
Dec 01, 2006 | 10.28 | 10.40 | 9.860 | 10.09 | 88,289 | -0.12(-1.14%) |
Nov 30, 2006 | 10.28 | 10.39 | 10.12 | 10.21 | 84,684 | -0.06(-0.61%) |
Nov 29, 2006 | 10.28 | 10.43 | 10.15 | 10.27 | 110,169 | +0.02(+0.17%) |
Nov 28, 2006 | 9.752 | 10.26 | 9.744 | 10.25 | 137,833 | +0.49(+5.04%) |
Nov 27, 2006 | 9.520 | 9.761 | 9.413 | 9.761 | 116,889 | +0.22(+2.34%) |
Nov 24, 2006 | 9.404 | 9.574 | 9.368 | 9.538 | 55,318 | +0.04(+0.38%) |
Nov 22, 2006 | 9.395 | 9.547 | 9.395 | 9.502 | 145,010 | +0.07(+0.76%) |
Nov 21, 2006 | 9.520 | 9.556 | 9.314 | 9.431 | 451,023 | -0.07(-0.75%) |
Nov 20, 2006 | 9.547 | 9.601 | 9.422 | 9.502 | 104,200 | -0.10(-1.02%) |
Nov 17, 2006 | 9.744 | 9.797 | 9.574 | 9.601 | 91,394 | -0.15(-1.56%) |
Nov 16, 2006 | 9.860 | 9.860 | 9.654 | 9.752 | 189,892 | -0.05(-0.55%) |
Nov 15, 2006 | 9.896 | 9.913 | 9.726 | 9.806 | 77,181 | -0.06(-0.63%) |
Nov 14, 2006 | 10.05 | 10.05 | 9.833 | 9.869 | 138,982 | -0.06(-0.63%) |
Nov 13, 2006 | 10.01 | 10.05 | 9.931 | 9.931 | 52,805 | -0.07(-0.72%) |
Nov 10, 2006 | 10.01 | 10.06 | 9.913 | 10.00 | 50,282 | +0.00(+0.00%) |
Nov 09, 2006 | 10.04 | 10.15 | 9.958 | 10.00 | 66,908 | -0.04(-0.36%) |
Nov 08, 2006 | 10.04 | 10.19 | 9.878 | 10.04 | 24,169 | -0.03(-0.27%) |
Nov 07, 2006 | 10.17 | 10.32 | 10.01 | 10.07 | 41,719 | -0.12(-1.14%) |
Nov 06, 2006 | 10.10 | 10.24 | 9.931 | 10.18 | 89,827 | +0.10(+0.97%) |
Nov 03, 2006 | 10.09 | 10.21 | 10.04 | 10.08 | 24,035 | +0.01(+0.09%) |
Nov 02, 2006 | 9.887 | 10.17 | 9.887 | 10.07 | 38,339 | +0.12(+1.17%) |
Nov 01, 2006 | 10.15 | 10.29 | 9.904 | 9.958 | 75,457 | -0.13(-1.33%) |
Oct 31, 2006 | 10.29 | 10.40 | 10.06 | 10.09 | 92,882 | -0.15(-1.48%) |
Oct 30, 2006 | 10.72 | 10.78 | 9.967 | 10.24 | 229,123 | -0.70(-6.37%) |
Oct 27, 2006 | 11.27 | 11.41 | 10.91 | 10.94 | 82,105 | -0.41(-3.62%) |
Oct 26, 2006 | 10.99 | 11.46 | 10.83 | 11.35 | 80,711 | +0.46(+4.18%) |
Oct 25, 2006 | 11.18 | 11.24 | 10.83 | 10.90 | 58,791 | -0.18(-1.61%) |
Oct 24, 2006 | 11.07 | 11.26 | 11.04 | 11.08 | 91,381 | -0.10(-0.88%) |
Oct 23, 2006 | 11.07 | 11.42 | 11.05 | 11.17 | 56,350 | +0.04(+0.32%) |
Oct 20, 2006 | 11.42 | 11.47 | 11.05 | 11.14 | 42,022 | -0.21(-1.89%) |
Oct 19, 2006 | 11.37 | 11.62 | 11.23 | 11.35 | 84,820 | -0.04(-0.39%) |
Oct 18, 2006 | 11.30 | 11.47 | 11.08 | 11.40 | 42,414 | +0.13(+1.11%) |
Oct 17, 2006 | 11.08 | 11.33 | 10.99 | 11.27 | 73,953 | +0.11(+0.96%) |
Oct 16, 2006 | 11.17 | 11.39 | 11.06 | 11.16 | 78,703 | -0.04(-0.32%) |
Oct 13, 2006 | 10.79 | 11.42 | 10.78 | 11.20 | 80,964 | +0.44(+4.07%) |
Oct 12, 2006 | 10.51 | 10.91 | 10.37 | 10.76 | 151,141 | +0.33(+3.17%) |
Oct 11, 2006 | 10.57 | 10.71 | 10.41 | 10.43 | 71,197 | -0.16(-1.52%) |
Oct 10, 2006 | 11.02 | 11.02 | 10.55 | 10.59 | 55,192 | -0.42(-3.82%) |
Oct 09, 2006 | 11.04 | 11.04 | 10.83 | 11.01 | 18,579 | -0.03(-0.24%) |
Oct 06, 2006 | 10.98 | 11.09 | 10.79 | 11.04 | 20,266 | -0.02(-0.16%) |
Oct 05, 2006 | 11.13 | 11.18 | 10.98 | 11.06 | 45,160 | -0.03(-0.24%) |
Oct 04, 2006 | 10.79 | 11.38 | 10.42 | 11.08 | 88,124 | +0.23(+2.14%) |
Oct 03, 2006 | 10.79 | 10.85 | 10.40 | 10.85 | 45,224 | +0.00(+0.00%) |