Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 10.16 | 10.19 | 10.06 | 10.07 | 555,426 | -0.11(-1.03%) |
Dec 28, 2006 | 10.19 | 10.21 | 10.13 | 10.17 | 515,141 | -0.04(-0.40%) |
Dec 27, 2006 | 10.13 | 10.22 | 10.10 | 10.21 | 928,282 | +0.14(+1.40%) |
Dec 26, 2006 | 9.963 | 10.07 | 9.956 | 10.07 | 466,284 | +0.13(+1.33%) |
Dec 22, 2006 | 10.06 | 10.06 | 9.941 | 9.941 | 753,425 | -0.14(-1.42%) |
Dec 21, 2006 | 10.16 | 10.18 | 10.03 | 10.08 | 722,568 | -0.06(-0.60%) |
Dec 20, 2006 | 10.34 | 10.40 | 10.14 | 10.15 | 1,067,996 | -0.48(-4.53%) |
Dec 19, 2006 | 10.47 | 10.66 | 10.44 | 10.63 | 1,319,995 | +0.06(+0.54%) |
Dec 18, 2006 | 10.65 | 10.70 | 10.54 | 10.57 | 971,139 | -0.07(-0.64%) |
Dec 15, 2006 | 10.66 | 10.70 | 10.61 | 10.64 | 808,282 | +0.04(+0.42%) |
Dec 14, 2006 | 10.44 | 10.64 | 10.44 | 10.59 | 1,112,567 | +0.14(+1.34%) |
Dec 13, 2006 | 10.49 | 10.49 | 10.40 | 10.45 | 568,283 | +0.04(+0.40%) |
Dec 12, 2006 | 10.42 | 10.43 | 10.31 | 10.41 | 938,568 | -0.01(-0.13%) |
Dec 11, 2006 | 10.39 | 10.46 | 10.37 | 10.43 | 453,426 | +0.05(+0.53%) |
Dec 08, 2006 | 10.32 | 10.44 | 10.29 | 10.37 | 924,853 | +0.03(+0.26%) |
Dec 07, 2006 | 10.47 | 10.51 | 10.34 | 10.34 | 565,712 | -0.08(-0.73%) |
Dec 06, 2006 | 10.45 | 10.47 | 10.40 | 10.42 | 461,141 | -0.03(-0.29%) |
Dec 05, 2006 | 10.40 | 10.46 | 10.37 | 10.45 | 863,139 | +0.08(+0.81%) |
Dec 04, 2006 | 10.25 | 10.40 | 10.24 | 10.37 | 902,568 | +0.16(+1.60%) |
Dec 01, 2006 | 10.12 | 10.28 | 10.04 | 10.20 | 1,410,852 | -0.07(-0.67%) |
Nov 30, 2006 | 10.26 | 10.32 | 10.16 | 10.27 | 1,925,136 | +0.03(+0.30%) |
Nov 29, 2006 | 10.15 | 10.27 | 10.13 | 10.24 | 1,521,423 | +0.18(+1.83%) |
Nov 28, 2006 | 9.953 | 10.07 | 9.923 | 10.06 | 1,426,280 | +0.06(+0.58%) |
Nov 27, 2006 | 10.24 | 10.25 | 9.963 | 9.998 | 2,375,134 | -0.27(-2.66%) |
Nov 24, 2006 | 10.26 | 10.34 | 10.26 | 10.27 | 224,570 | -0.08(-0.80%) |
Nov 22, 2006 | 10.33 | 10.38 | 10.30 | 10.35 | 348,855 | +0.04(+0.43%) |
Nov 21, 2006 | 10.29 | 10.31 | 10.27 | 10.31 | 360,855 | +0.03(+0.31%) |
Nov 20, 2006 | 10.26 | 10.32 | 10.24 | 10.28 | 791,140 | -0.01(-0.06%) |
Nov 17, 2006 | 10.19 | 10.29 | 10.19 | 10.28 | 492,855 | -0.00(-0.02%) |
Nov 16, 2006 | 10.28 | 10.33 | 10.25 | 10.29 | 1,429,709 | +0.04(+0.43%) |
Nov 15, 2006 | 10.17 | 10.29 | 10.17 | 10.24 | 1,547,994 | +0.07(+0.71%) |
Nov 14, 2006 | 10.10 | 10.19 | 9.963 | 10.17 | 1,427,994 | +0.14(+1.42%) |
Nov 13, 2006 | 9.958 | 10.09 | 9.953 | 10.03 | 702,854 | +0.04(+0.41%) |
Nov 10, 2006 | 9.983 | 9.993 | 9.913 | 9.987 | 479,141 | +0.02(+0.18%) |
Nov 09, 2006 | 10.10 | 10.11 | 9.938 | 9.969 | 924,853 | -0.12(-1.15%) |
Nov 08, 2006 | 9.934 | 10.10 | 9.899 | 10.08 | 881,139 | +0.07(+0.65%) |
Nov 07, 2006 | 9.969 | 10.11 | 9.960 | 10.02 | 982,282 | +0.05(+0.53%) |
Nov 06, 2006 | 9.823 | 9.997 | 9.802 | 9.967 | 891,425 | +0.24(+2.43%) |
Nov 03, 2006 | 9.858 | 9.858 | 9.707 | 9.730 | 1,123,710 | -0.06(-0.62%) |
Nov 02, 2006 | 9.748 | 9.809 | 9.720 | 9.791 | 957,425 | -0.01(-0.08%) |
Nov 01, 2006 | 10.000 | 10.01 | 9.774 | 9.799 | 1,082,567 | -0.12(-1.19%) |
Oct 31, 2006 | 9.987 | 9.991 | 9.861 | 9.917 | 1,070,567 | -0.03(-0.33%) |
Oct 30, 2006 | 9.911 | 9.993 | 9.886 | 9.949 | 792,854 | -0.01(-0.13%) |
Oct 27, 2006 | 10.01 | 10.08 | 9.919 | 9.962 | 918,853 | -0.13(-1.32%) |
Oct 26, 2006 | 10.08 | 10.12 | 9.973 | 10.10 | 1,151,995 | +0.09(+0.86%) |
Oct 25, 2006 | 9.953 | 10.03 | 9.923 | 10.01 | 779,140 | +0.06(+0.56%) |
Oct 24, 2006 | 9.917 | 9.953 | 9.874 | 9.953 | 456,855 | +0.04(+0.45%) |
Oct 23, 2006 | 9.765 | 9.946 | 9.751 | 9.909 | 1,093,710 | +0.09(+0.93%) |
Oct 20, 2006 | 9.812 | 9.882 | 9.745 | 9.818 | 449,998 | +0.01(+0.14%) |
Oct 19, 2006 | 9.758 | 9.825 | 9.738 | 9.804 | 683,140 | +0.02(+0.18%) |
Oct 18, 2006 | 9.891 | 9.892 | 9.717 | 9.786 | 1,283,995 | -0.00(-0.02%) |
Oct 17, 2006 | 9.765 | 9.806 | 9.666 | 9.788 | 1,385,137 | -0.05(-0.50%) |
Oct 16, 2006 | 9.780 | 9.858 | 9.779 | 9.837 | 526,283 | +0.03(+0.31%) |
Oct 13, 2006 | 9.742 | 9.815 | 9.724 | 9.807 | 509,141 | +0.05(+0.47%) |
Oct 12, 2006 | 9.655 | 9.774 | 9.631 | 9.762 | 1,287,424 | +0.17(+1.79%) |
Oct 11, 2006 | 9.562 | 9.637 | 9.493 | 9.590 | 480,855 | -0.04(-0.40%) |
Oct 10, 2006 | 9.597 | 9.644 | 9.566 | 9.629 | 353,998 | +0.03(+0.30%) |
Oct 09, 2006 | 9.561 | 9.622 | 9.534 | 9.599 | 350,570 | +0.01(+0.10%) |
Oct 06, 2006 | 9.533 | 9.595 | 9.512 | 9.590 | 1,404,852 | -0.03(-0.29%) |
Oct 05, 2006 | 9.602 | 9.644 | 9.561 | 9.618 | 590,569 | +0.03(+0.37%) |
Oct 04, 2006 | 9.357 | 9.585 | 9.315 | 9.583 | 896,568 | +0.23(+2.46%) |
Oct 03, 2006 | 9.316 | 9.416 | 9.261 | 9.353 | 408,855 | +0.03(+0.36%) |