Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 10.12 | 10.68 | 10.06 | 10.48 | 230,153 | +0.29(+2.85%) |
Dec 28, 2006 | 10.27 | 10.30 | 10.10 | 10.19 | 206,645 | -0.08(-0.83%) |
Dec 27, 2006 | 10.26 | 10.32 | 10.25 | 10.27 | 157,158 | +0.02(+0.17%) |
Dec 26, 2006 | 10.32 | 10.32 | 10.25 | 10.25 | 331,829 | -0.11(-1.08%) |
Dec 22, 2006 | 10.25 | 10.37 | 10.23 | 10.37 | 183,882 | +0.09(+0.87%) |
Dec 21, 2006 | 10.27 | 10.31 | 10.23 | 10.28 | 581,477 | +0.00(+0.00%) |
Dec 20, 2006 | 10.14 | 10.46 | 10.14 | 10.28 | 460,371 | +0.00(+0.00%) |
Dec 19, 2006 | 9.920 | 10.72 | 9.897 | 10.28 | 689,863 | +0.56(+5.75%) |
Dec 18, 2006 | 9.719 | 9.719 | 9.719 | 9.719 | 0 | +0.00(+0.00%) |
Dec 15, 2006 | 9.719 | 9.719 | 9.719 | 9.719 | 0 | +0.00(+0.00%) |
Dec 14, 2006 | 9.719 | 9.719 | 9.719 | 9.719 | 0 | +0.00(+0.00%) |
Dec 13, 2006 | 9.719 | 9.719 | 9.719 | 9.719 | 0 | +0.00(+0.00%) |
Dec 12, 2006 | 9.719 | 9.719 | 9.719 | 9.719 | 0 | +0.00(+0.00%) |
Dec 11, 2006 | 9.719 | 9.719 | 9.719 | 9.719 | 0 | +0.00(+0.00%) |
Dec 08, 2006 | 9.719 | 9.719 | 9.719 | 9.719 | 0 | +0.00(+0.00%) |
Dec 07, 2006 | 9.719 | 9.719 | 9.719 | 9.719 | 0 | +0.00(+0.00%) |
Dec 06, 2006 | 9.719 | 9.719 | 9.719 | 9.719 | 0 | +0.00(+0.00%) |
Dec 05, 2006 | 9.719 | 9.719 | 9.719 | 9.719 | 0 | +0.00(+0.00%) |
Dec 04, 2006 | 9.719 | 9.719 | 9.719 | 9.719 | 0 | +0.00(+0.00%) |
Dec 01, 2006 | 9.719 | 9.719 | 9.719 | 9.719 | 0 | -2.73(-21.93%) |
Nov 30, 2006 | 11.96 | 12.62 | 11.96 | 12.45 | 1,500,351 | +2.73(+28.09%) |
Nov 29, 2006 | 9.719 | 9.719 | 9.719 | 9.719 | 0 | +0.00(+0.00%) |
Nov 28, 2006 | 9.719 | 9.719 | 9.719 | 9.719 | 0 | +0.00(+0.00%) |
Nov 27, 2006 | 9.719 | 9.719 | 9.719 | 9.719 | 0 | +0.00(+0.00%) |
Nov 24, 2006 | 9.719 | 9.719 | 9.719 | 9.719 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 9.719 | 9.719 | 9.719 | 9.719 | 0 | +0.00(+0.00%) |
Nov 21, 2006 | 9.719 | 9.719 | 9.719 | 9.719 | 0 | +0.00(+0.00%) |
Nov 20, 2006 | 9.719 | 9.719 | 9.719 | 9.719 | 0 | +0.00(+0.00%) |
Nov 17, 2006 | 9.719 | 9.719 | 9.719 | 9.719 | 0 | +0.00(+0.00%) |
Nov 16, 2006 | 9.719 | 9.719 | 9.719 | 9.719 | 0 | +0.00(+0.00%) |
Nov 15, 2006 | 9.719 | 9.719 | 9.719 | 9.719 | 0 | +0.00(+0.00%) |
Nov 14, 2006 | 9.719 | 9.719 | 9.719 | 9.719 | 0 | +0.00(+0.00%) |
Nov 13, 2006 | 9.719 | 9.719 | 9.719 | 9.719 | 0 | +0.00(+0.00%) |
Nov 10, 2006 | 9.719 | 9.719 | 9.719 | 9.719 | 0 | +0.00(+0.00%) |
Nov 09, 2006 | 9.719 | 9.719 | 9.719 | 9.719 | 0 | +0.00(+0.00%) |
Nov 08, 2006 | 9.719 | 9.719 | 9.719 | 9.719 | 0 | +0.00(+0.00%) |
Nov 07, 2006 | 9.719 | 9.719 | 9.719 | 9.719 | 0 | +0.00(+0.00%) |
Nov 06, 2006 | 9.719 | 9.719 | 9.719 | 9.719 | 0 | +0.00(+0.00%) |
Nov 03, 2006 | 9.719 | 9.719 | 9.719 | 9.719 | 0 | +0.00(+0.00%) |
Nov 02, 2006 | 9.719 | 9.719 | 9.719 | 9.719 | 0 | +0.00(+0.00%) |
Nov 01, 2006 | 9.719 | 9.719 | 9.719 | 9.719 | 0 | +0.00(+0.00%) |
Oct 31, 2006 | 9.719 | 9.719 | 9.719 | 9.719 | 0 | +0.00(+0.00%) |
Oct 30, 2006 | 9.719 | 9.719 | 9.719 | 9.719 | 0 | +0.00(+0.00%) |
Oct 27, 2006 | 10.03 | 10.03 | 9.495 | 9.719 | 961,381 | -0.27(-2.68%) |
Oct 26, 2006 | 10.01 | 10.05 | 9.942 | 9.987 | 321,322 | -0.07(-0.67%) |
Oct 25, 2006 | 10.05 | 10.17 | 10.05 | 10.05 | 577,115 | +0.04(+0.36%) |
Oct 24, 2006 | 9.991 | 10.05 | 9.991 | 10.02 | 243,713 | +0.03(+0.27%) |
Oct 23, 2006 | 9.875 | 10.08 | 9.853 | 9.991 | 78,681 | +0.12(+1.18%) |
Oct 20, 2006 | 9.853 | 9.875 | 9.808 | 9.875 | 56,260 | -0.04(-0.45%) |
Oct 19, 2006 | 9.942 | 10.12 | 9.830 | 9.920 | 75,543 | -0.02(-0.22%) |
Oct 18, 2006 | 9.830 | 10.01 | 9.830 | 9.942 | 105,035 | +0.13(+1.37%) |
Oct 17, 2006 | 10.10 | 10.12 | 9.763 | 9.808 | 669,540 | -0.25(-2.44%) |
Oct 16, 2006 | 10.01 | 10.14 | 9.830 | 10.05 | 78,969 | -0.04(-0.44%) |
Oct 13, 2006 | 10.05 | 10.17 | 9.830 | 10.10 | 350,588 | +0.00(+0.00%) |
Oct 12, 2006 | 9.978 | 10.14 | 9.897 | 10.10 | 624,239 | +0.13(+1.35%) |
Oct 11, 2006 | 9.562 | 10.05 | 9.428 | 9.964 | 1,289,057 | +0.58(+6.19%) |
Oct 10, 2006 | 8.557 | 9.410 | 8.467 | 9.383 | 2,103,472 | +0.89(+10.53%) |
Oct 09, 2006 | 8.378 | 8.490 | 8.311 | 8.490 | 199,154 | +0.11(+1.33%) |
Oct 06, 2006 | 8.400 | 8.481 | 8.168 | 8.378 | 521,074 | +0.06(+0.70%) |
Oct 05, 2006 | 8.467 | 8.490 | 8.311 | 8.320 | 357,009 | -0.15(-1.74%) |
Oct 04, 2006 | 8.490 | 8.512 | 8.423 | 8.467 | 351,069 | -0.07(-0.79%) |
Oct 03, 2006 | 8.668 | 8.740 | 8.450 | 8.534 | 632,938 | -0.22(-2.55%) |