Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 10.07 | 10.29 | 10.07 | 10.23 | 277,466 | +0.13(+1.25%) |
Dec 28, 2006 | 10.09 | 10.25 | 9.926 | 10.10 | 277,519 | -0.02(-0.19%) |
Dec 27, 2006 | 9.611 | 10.17 | 9.542 | 10.12 | 593,929 | +0.56(+5.87%) |
Dec 26, 2006 | 9.649 | 9.762 | 9.491 | 9.561 | 216,918 | -0.08(-0.79%) |
Dec 22, 2006 | 9.945 | 9.971 | 9.567 | 9.636 | 308,456 | -0.34(-3.41%) |
Dec 21, 2006 | 9.838 | 10.09 | 9.718 | 9.977 | 817,404 | +0.08(+0.83%) |
Dec 20, 2006 | 9.680 | 9.939 | 9.592 | 9.895 | 552,911 | +0.28(+2.95%) |
Dec 19, 2006 | 9.586 | 9.750 | 9.308 | 9.611 | 1,405,135 | +0.06(+0.59%) |
Dec 18, 2006 | 9.870 | 9.895 | 9.491 | 9.554 | 711,424 | -0.33(-3.38%) |
Dec 15, 2006 | 10.02 | 10.02 | 9.731 | 9.889 | 1,085,755 | -0.11(-1.07%) |
Dec 14, 2006 | 10.07 | 10.18 | 9.964 | 9.996 | 687,176 | -0.01(-0.13%) |
Dec 13, 2006 | 10.24 | 10.28 | 9.983 | 10.01 | 519,800 | -0.22(-2.16%) |
Dec 12, 2006 | 10.14 | 10.36 | 10.09 | 10.23 | 362,527 | +0.03(+0.25%) |
Dec 11, 2006 | 10.15 | 10.38 | 9.750 | 10.20 | 685,259 | -0.21(-2.00%) |
Dec 08, 2006 | 10.42 | 10.51 | 10.05 | 10.41 | 717,706 | -0.10(-0.96%) |
Dec 07, 2006 | 10.53 | 10.58 | 10.41 | 10.51 | 213,048 | +0.03(+0.30%) |
Dec 06, 2006 | 10.48 | 10.69 | 10.41 | 10.48 | 409,461 | -0.06(-0.54%) |
Dec 05, 2006 | 10.53 | 10.72 | 10.41 | 10.54 | 574,646 | +0.04(+0.36%) |
Dec 04, 2006 | 10.03 | 10.53 | 10.01 | 10.50 | 731,862 | +0.47(+4.72%) |
Dec 01, 2006 | 10.01 | 10.05 | 9.712 | 10.03 | 584,274 | +0.03(+0.32%) |
Nov 30, 2006 | 9.737 | 10.13 | 9.674 | 9.996 | 815,824 | +0.19(+1.93%) |
Nov 29, 2006 | 9.807 | 10.15 | 9.649 | 9.807 | 2,444,902 | +0.03(+0.32%) |
Nov 28, 2006 | 9.813 | 9.901 | 9.535 | 9.775 | 633,064 | -0.09(-0.96%) |
Nov 27, 2006 | 10.16 | 10.27 | 9.775 | 9.870 | 676,273 | -0.35(-3.39%) |
Nov 24, 2006 | 10.12 | 10.31 | 10.11 | 10.22 | 158,078 | +0.03(+0.31%) |
Nov 22, 2006 | 10.20 | 10.27 | 10.09 | 10.19 | 326,697 | -0.03(-0.31%) |
Nov 21, 2006 | 10.33 | 10.40 | 10.19 | 10.22 | 543,960 | -0.13(-1.22%) |
Nov 20, 2006 | 10.44 | 10.64 | 10.18 | 10.34 | 1,133,833 | -0.08(-0.79%) |
Nov 17, 2006 | 10.32 | 10.42 | 10.16 | 10.42 | 610,945 | +0.12(+1.16%) |
Nov 16, 2006 | 10.11 | 10.34 | 10.09 | 10.30 | 530,695 | +0.25(+2.51%) |
Nov 15, 2006 | 10.23 | 10.23 | 9.889 | 10.05 | 524,888 | -0.18(-1.73%) |
Nov 14, 2006 | 9.598 | 10.27 | 9.580 | 10.23 | 902,290 | +0.64(+6.71%) |
Nov 13, 2006 | 10.28 | 10.41 | 9.321 | 9.586 | 1,187,872 | -0.64(-6.29%) |
Nov 10, 2006 | 9.712 | 10.39 | 9.655 | 10.23 | 854,931 | +0.58(+6.01%) |
Nov 09, 2006 | 9.390 | 9.680 | 9.365 | 9.649 | 1,387,261 | +0.13(+1.39%) |
Nov 08, 2006 | 9.617 | 9.693 | 9.277 | 9.517 | 832,163 | -0.13(-1.31%) |
Nov 07, 2006 | 9.554 | 9.718 | 9.239 | 9.643 | 629,916 | +0.11(+1.19%) |
Nov 06, 2006 | 8.917 | 9.952 | 8.917 | 9.529 | 1,728,852 | +0.70(+7.93%) |
Nov 03, 2006 | 9.062 | 9.062 | 8.760 | 8.829 | 633,831 | -0.14(-1.55%) |
Nov 02, 2006 | 8.791 | 9.062 | 8.791 | 8.968 | 457,048 | +0.11(+1.28%) |
Nov 01, 2006 | 8.993 | 8.993 | 8.760 | 8.854 | 719,406 | -0.08(-0.85%) |
Oct 31, 2006 | 8.898 | 9.018 | 8.848 | 8.930 | 468,413 | +0.07(+0.78%) |
Oct 30, 2006 | 9.308 | 9.315 | 8.829 | 8.861 | 995,677 | -0.45(-4.87%) |
Oct 27, 2006 | 9.302 | 9.422 | 9.245 | 9.315 | 871,253 | +0.01(+0.14%) |
Oct 26, 2006 | 9.233 | 9.441 | 9.214 | 9.302 | 1,135,453 | +0.10(+1.10%) |
Oct 25, 2006 | 8.892 | 9.327 | 8.861 | 9.201 | 967,287 | +0.30(+3.33%) |
Oct 24, 2006 | 8.924 | 8.943 | 8.798 | 8.905 | 624,674 | -0.03(-0.28%) |
Oct 23, 2006 | 8.495 | 8.930 | 8.495 | 8.930 | 882,011 | +0.43(+5.04%) |
Oct 20, 2006 | 8.772 | 8.772 | 8.495 | 8.501 | 383,951 | -0.21(-2.46%) |
Oct 19, 2006 | 9.195 | 9.201 | 8.646 | 8.716 | 900,683 | -0.11(-1.22%) |
Oct 18, 2006 | 8.621 | 8.962 | 8.545 | 8.823 | 2,102,837 | +0.22(+2.60%) |
Oct 17, 2006 | 7.965 | 8.608 | 7.965 | 8.599 | 1,781,055 | +0.57(+7.11%) |
Oct 16, 2006 | 7.795 | 8.085 | 7.707 | 8.028 | 250,812 | +0.26(+3.41%) |
Oct 13, 2006 | 7.612 | 7.820 | 7.505 | 7.763 | 361,734 | +0.13(+1.74%) |
Oct 12, 2006 | 7.662 | 7.707 | 7.524 | 7.631 | 396,503 | +0.03(+0.41%) |
Oct 11, 2006 | 7.688 | 7.757 | 7.561 | 7.599 | 316,937 | -0.15(-1.87%) |
Oct 10, 2006 | 7.681 | 7.757 | 7.574 | 7.744 | 339,373 | +0.05(+0.66%) |
Oct 09, 2006 | 7.587 | 7.744 | 7.511 | 7.694 | 362,402 | +0.07(+0.91%) |
Oct 06, 2006 | 7.593 | 7.763 | 7.512 | 7.625 | 935,505 | +0.08(+1.09%) |
Oct 05, 2006 | 7.234 | 7.694 | 7.234 | 7.543 | 665,738 | +0.30(+4.09%) |
Oct 04, 2006 | 7.429 | 7.429 | 7.196 | 7.246 | 800,199 | +0.16(+2.22%) |
Oct 03, 2006 | 7.183 | 7.183 | 7.025 | 7.089 | 237,472 | -0.04(-0.62%) |