Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 11.65 | 11.66 | 11.46 | 11.49 | 2,150,931 | -0.24(-2.05%) |
Dec 28, 2006 | 11.66 | 11.91 | 11.65 | 11.73 | 3,137,675 | +0.02(+0.15%) |
Dec 27, 2006 | 11.42 | 11.75 | 11.34 | 11.71 | 2,700,123 | +0.40(+3.50%) |
Dec 26, 2006 | 11.26 | 11.42 | 11.26 | 11.32 | 1,506,161 | +0.00(+0.03%) |
Dec 22, 2006 | 11.32 | 11.40 | 11.20 | 11.31 | 1,393,236 | -0.06(-0.56%) |
Dec 21, 2006 | 11.30 | 11.54 | 11.25 | 11.38 | 2,707,559 | -0.08(-0.74%) |
Dec 20, 2006 | 11.56 | 11.69 | 11.39 | 11.46 | 3,062,269 | -0.01(-0.12%) |
Dec 19, 2006 | 11.32 | 11.53 | 11.15 | 11.48 | 6,075,390 | +0.10(+0.90%) |
Dec 18, 2006 | 11.64 | 11.69 | 11.32 | 11.37 | 4,134,270 | -0.33(-2.81%) |
Dec 15, 2006 | 11.63 | 11.76 | 11.60 | 11.70 | 5,195,463 | +0.06(+0.52%) |
Dec 14, 2006 | 11.65 | 11.86 | 11.50 | 11.64 | 5,916,540 | -0.04(-0.33%) |
Dec 13, 2006 | 11.32 | 11.74 | 10.98 | 11.68 | 11,170,005 | +0.40(+3.51%) |
Dec 12, 2006 | 11.43 | 11.47 | 11.02 | 11.29 | 11,825,860 | -0.78(-6.43%) |
Dec 11, 2006 | 12.19 | 12.37 | 11.80 | 12.06 | 7,135,002 | -0.38(-3.07%) |
Dec 08, 2006 | 12.43 | 12.51 | 12.21 | 12.44 | 6,730,317 | -0.11(-0.90%) |
Dec 07, 2006 | 12.40 | 12.71 | 12.35 | 12.56 | 5,750,037 | +0.16(+1.31%) |
Dec 06, 2006 | 12.12 | 12.58 | 12.00 | 12.39 | 6,490,943 | +0.21(+1.69%) |
Dec 05, 2006 | 12.04 | 12.32 | 11.91 | 12.19 | 5,843,396 | -0.01(-0.06%) |
Dec 04, 2006 | 11.42 | 12.29 | 11.28 | 12.20 | 8,669,678 | +0.86(+7.63%) |
Dec 01, 2006 | 11.55 | 11.58 | 11.15 | 11.33 | 3,130,460 | -0.18(-1.57%) |
Nov 30, 2006 | 11.49 | 11.64 | 11.31 | 11.51 | 4,854,913 | -0.09(-0.79%) |
Nov 29, 2006 | 11.24 | 11.63 | 11.24 | 11.60 | 5,478,248 | +0.36(+3.21%) |
Nov 28, 2006 | 11.37 | 11.41 | 11.07 | 11.24 | 6,407,590 | -0.17(-1.52%) |
Nov 27, 2006 | 11.65 | 11.72 | 11.36 | 11.42 | 4,926,230 | -0.21(-1.77%) |
Nov 24, 2006 | 11.67 | 11.80 | 11.50 | 11.62 | 1,865,259 | +0.08(+0.67%) |
Nov 22, 2006 | 11.54 | 11.58 | 11.23 | 11.54 | 4,956,114 | +0.16(+1.40%) |
Nov 21, 2006 | 11.37 | 11.45 | 10.96 | 11.38 | 6,287,997 | +5.91(+107.99%) |
Nov 20, 2006 | 5.458 | 5.643 | 5.426 | 5.473 | 10,765,458 | +0.15(+2.90%) |
Nov 17, 2006 | 5.088 | 5.384 | 5.088 | 5.319 | 11,761,744 | +0.25(+4.87%) |
Nov 16, 2006 | 5.386 | 5.386 | 5.056 | 5.072 | 8,550,199 | -0.34(-6.20%) |
Nov 15, 2006 | 5.339 | 5.481 | 5.304 | 5.408 | 6,470,372 | +0.07(+1.26%) |
Nov 14, 2006 | 5.359 | 5.391 | 5.280 | 5.341 | 4,784,722 | +0.01(+0.20%) |
Nov 13, 2006 | 5.272 | 5.349 | 5.192 | 5.330 | 4,936,399 | +0.04(+0.67%) |
Nov 10, 2006 | 5.362 | 5.419 | 5.222 | 5.295 | 3,966,603 | -0.08(-1.48%) |
Nov 09, 2006 | 5.379 | 5.551 | 5.336 | 5.374 | 7,470,562 | +0.02(+0.46%) |
Nov 08, 2006 | 5.373 | 5.441 | 5.299 | 5.349 | 6,101,590 | -0.05(-0.93%) |
Nov 07, 2006 | 5.456 | 5.533 | 5.357 | 5.400 | 6,876,071 | -0.02(-0.33%) |
Nov 06, 2006 | 5.301 | 5.493 | 5.301 | 5.418 | 6,994,328 | +0.16(+3.08%) |
Nov 03, 2006 | 5.227 | 5.298 | 5.195 | 5.256 | 4,759,876 | +0.04(+0.82%) |
Nov 02, 2006 | 5.245 | 5.302 | 5.170 | 5.213 | 4,683,162 | -0.05(-1.01%) |
Nov 01, 2006 | 5.353 | 5.395 | 5.243 | 5.266 | 6,587,810 | -0.05(-1.03%) |
Oct 31, 2006 | 5.353 | 5.417 | 5.273 | 5.321 | 8,771,919 | +0.01(+0.10%) |
Oct 30, 2006 | 5.376 | 5.434 | 5.288 | 5.316 | 5,753,796 | -0.10(-1.85%) |
Oct 27, 2006 | 5.431 | 5.597 | 5.397 | 5.416 | 4,848,643 | -0.04(-0.67%) |
Oct 26, 2006 | 5.414 | 5.498 | 5.372 | 5.452 | 4,269,019 | +0.04(+0.79%) |
Oct 25, 2006 | 5.400 | 5.469 | 5.349 | 5.410 | 6,867,887 | -0.01(-0.24%) |
Oct 24, 2006 | 5.135 | 5.475 | 5.119 | 5.423 | 10,375,461 | +0.26(+4.97%) |
Oct 23, 2006 | 5.145 | 5.196 | 5.083 | 5.166 | 5,633,907 | +0.00(+0.09%) |
Oct 20, 2006 | 5.179 | 5.200 | 5.095 | 5.162 | 5,769,249 | -0.03(-0.65%) |
Oct 19, 2006 | 4.966 | 5.265 | 4.879 | 5.195 | 13,045,321 | +0.22(+4.34%) |
Oct 18, 2006 | 5.083 | 5.146 | 4.927 | 4.979 | 5,887,647 | -0.08(-1.64%) |
Oct 17, 2006 | 5.158 | 5.158 | 4.991 | 5.063 | 6,039,341 | -0.09(-1.84%) |
Oct 16, 2006 | 5.208 | 5.223 | 5.087 | 5.157 | 6,880,776 | +0.07(+1.43%) |
Oct 13, 2006 | 5.036 | 5.176 | 4.995 | 5.085 | 5,365,651 | +0.06(+1.16%) |
Oct 12, 2006 | 4.911 | 5.042 | 4.881 | 5.026 | 5,853,769 | +0.13(+2.64%) |
Oct 11, 2006 | 4.909 | 4.948 | 4.847 | 4.897 | 9,280,472 | -0.06(-1.28%) |
Oct 10, 2006 | 4.880 | 4.961 | 4.809 | 4.961 | 9,388,166 | +0.06(+1.26%) |
Oct 09, 2006 | 4.826 | 5.110 | 4.792 | 4.899 | 10,242,762 | +0.09(+1.80%) |
Oct 06, 2006 | 4.784 | 4.830 | 4.677 | 4.812 | 7,938,317 | +0.02(+0.37%) |
Oct 05, 2006 | 4.449 | 4.816 | 4.442 | 4.794 | 15,299,672 | +0.37(+8.45%) |
Oct 04, 2006 | 4.305 | 4.421 | 4.230 | 4.421 | 11,083,621 | +0.13(+3.01%) |
Oct 03, 2006 | 4.417 | 4.417 | 4.285 | 4.292 | 7,251,846 | -0.16(-3.68%) |