Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 15.59 | 15.68 | 15.42 | 15.58 | 354,464 | +0.03(+0.16%) |
Dec 28, 2006 | 15.71 | 15.85 | 15.55 | 15.55 | 194,383 | -0.21(-1.33%) |
Dec 27, 2006 | 15.75 | 15.81 | 15.70 | 15.76 | 260,808 | +0.08(+0.53%) |
Dec 26, 2006 | 15.44 | 15.73 | 15.44 | 15.68 | 221,676 | +0.19(+1.24%) |
Dec 22, 2006 | 15.55 | 15.55 | 15.39 | 15.49 | 145,678 | -0.02(-0.12%) |
Dec 21, 2006 | 15.70 | 15.81 | 15.48 | 15.51 | 189,695 | -0.20(-1.26%) |
Dec 20, 2006 | 15.49 | 15.81 | 15.44 | 15.71 | 173,700 | +0.19(+1.23%) |
Dec 19, 2006 | 15.57 | 15.67 | 15.41 | 15.52 | 382,771 | -0.04(-0.25%) |
Dec 18, 2006 | 15.73 | 15.93 | 15.53 | 15.55 | 272,389 | -0.10(-0.65%) |
Dec 15, 2006 | 15.95 | 16.10 | 15.58 | 15.66 | 676,206 | +5.19(+49.59%) |
Dec 14, 2006 | 10.31 | 10.48 | 10.29 | 10.47 | 223,800 | +0.14(+1.37%) |
Dec 13, 2006 | 10.41 | 10.43 | 10.27 | 10.32 | 197,012 | -0.03(-0.30%) |
Dec 12, 2006 | 10.45 | 10.47 | 10.27 | 10.35 | 189,498 | -0.08(-0.76%) |
Dec 11, 2006 | 10.38 | 10.48 | 10.36 | 10.43 | 144,216 | +0.01(+0.11%) |
Dec 08, 2006 | 10.39 | 10.52 | 10.27 | 10.42 | 120,863 | +0.03(+0.25%) |
Dec 07, 2006 | 10.50 | 10.50 | 10.40 | 10.40 | 148,040 | -0.07(-0.65%) |
Dec 06, 2006 | 10.54 | 10.57 | 10.43 | 10.47 | 322,071 | -0.09(-0.81%) |
Dec 05, 2006 | 10.43 | 10.64 | 10.43 | 10.55 | 267,984 | +0.18(+1.72%) |
Dec 04, 2006 | 10.13 | 10.44 | 10.10 | 10.37 | 319,890 | +0.27(+2.66%) |
Dec 01, 2006 | 10.14 | 10.16 | 9.873 | 10.10 | 304,015 | +0.03(+0.28%) |
Nov 30, 2006 | 10.16 | 10.21 | 10.01 | 10.07 | 549,230 | +0.01(+0.14%) |
Nov 29, 2006 | 9.947 | 10.11 | 9.947 | 10.06 | 432,386 | +0.16(+1.60%) |
Nov 28, 2006 | 9.766 | 9.904 | 9.749 | 9.902 | 188,787 | +0.13(+1.30%) |
Nov 27, 2006 | 9.916 | 9.975 | 9.698 | 9.774 | 324,963 | -0.18(-1.85%) |
Nov 24, 2006 | 9.933 | 10.02 | 9.893 | 9.958 | 31,344 | -0.04(-0.40%) |
Nov 22, 2006 | 9.953 | 10.06 | 9.930 | 9.998 | 103,179 | -0.07(-0.70%) |
Nov 21, 2006 | 10.09 | 10.13 | 9.995 | 10.07 | 106,250 | +0.01(+0.11%) |
Nov 20, 2006 | 10.03 | 10.10 | 9.961 | 10.06 | 138,331 | +0.01(+0.06%) |
Nov 17, 2006 | 10.06 | 10.06 | 9.947 | 10.05 | 178,356 | -0.01(-0.11%) |
Nov 16, 2006 | 10.03 | 10.07 | 9.944 | 10.06 | 128,327 | +0.09(+0.88%) |
Nov 15, 2006 | 9.856 | 9.992 | 9.783 | 9.975 | 330,319 | +0.13(+1.32%) |
Nov 14, 2006 | 9.681 | 9.848 | 9.647 | 9.845 | 277,747 | +0.17(+1.76%) |
Nov 13, 2006 | 9.621 | 9.720 | 9.564 | 9.675 | 206,747 | +0.06(+0.62%) |
Nov 10, 2006 | 9.559 | 9.615 | 9.448 | 9.615 | 139,140 | +0.03(+0.30%) |
Nov 09, 2006 | 9.683 | 9.689 | 9.474 | 9.587 | 129,779 | -0.09(-0.91%) |
Nov 08, 2006 | 9.596 | 9.732 | 9.576 | 9.675 | 151,452 | +0.05(+0.56%) |
Nov 07, 2006 | 9.757 | 9.802 | 9.618 | 9.621 | 1,017,316 | -0.14(-1.45%) |
Nov 06, 2006 | 9.692 | 9.774 | 9.672 | 9.763 | 143,755 | +0.08(+0.85%) |
Nov 03, 2006 | 9.669 | 9.723 | 9.491 | 9.681 | 195,386 | +0.07(+0.68%) |
Nov 02, 2006 | 9.584 | 9.726 | 9.545 | 9.615 | 217,899 | -0.04(-0.41%) |
Nov 01, 2006 | 9.947 | 9.947 | 9.632 | 9.655 | 209,660 | -0.24(-2.41%) |
Oct 31, 2006 | 9.944 | 9.944 | 9.814 | 9.893 | 193,604 | +0.00(+0.00%) |
Oct 30, 2006 | 9.749 | 9.921 | 9.655 | 9.893 | 257,328 | +0.13(+1.36%) |
Oct 27, 2006 | 9.740 | 9.899 | 9.729 | 9.760 | 147,911 | -0.10(-1.01%) |
Oct 26, 2006 | 9.760 | 9.865 | 9.720 | 9.859 | 156,862 | +0.10(+1.05%) |
Oct 25, 2006 | 9.712 | 9.868 | 9.598 | 9.757 | 198,490 | +0.03(+0.32%) |
Oct 24, 2006 | 9.746 | 9.831 | 9.689 | 9.726 | 168,277 | -0.08(-0.84%) |
Oct 23, 2006 | 9.743 | 9.873 | 9.703 | 9.808 | 196,414 | +0.04(+0.45%) |
Oct 20, 2006 | 9.876 | 9.902 | 9.757 | 9.764 | 138,966 | -0.07(-0.68%) |
Oct 19, 2006 | 9.862 | 9.916 | 9.808 | 9.831 | 206,535 | -0.03(-0.29%) |
Oct 18, 2006 | 9.916 | 9.916 | 9.791 | 9.859 | 131,467 | -0.01(-0.09%) |
Oct 17, 2006 | 9.927 | 9.964 | 9.819 | 9.868 | 377,858 | -0.14(-1.44%) |
Oct 16, 2006 | 10.15 | 10.20 | 9.953 | 10.01 | 332,428 | -0.12(-1.15%) |
Oct 13, 2006 | 10.00 | 10.13 | 9.955 | 10.13 | 176,718 | +0.14(+1.42%) |
Oct 12, 2006 | 9.740 | 9.995 | 9.737 | 9.987 | 154,815 | +0.27(+2.83%) |
Oct 11, 2006 | 9.737 | 9.808 | 9.652 | 9.712 | 144,880 | -0.07(-0.67%) |
Oct 10, 2006 | 9.839 | 9.902 | 9.676 | 9.777 | 161,782 | -0.03(-0.29%) |
Oct 09, 2006 | 9.715 | 9.811 | 9.652 | 9.805 | 122,336 | +0.03(+0.35%) |
Oct 06, 2006 | 9.788 | 9.868 | 9.715 | 9.771 | 68,745 | -0.09(-0.89%) |
Oct 05, 2006 | 9.794 | 9.870 | 9.708 | 9.859 | 170,990 | +0.06(+0.58%) |
Oct 04, 2006 | 9.550 | 9.814 | 9.488 | 9.802 | 215,169 | +0.25(+2.61%) |
Oct 03, 2006 | 9.440 | 9.593 | 9.346 | 9.553 | 173,454 | +0.06(+0.63%) |