Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 10.15 | 10.24 | 10.05 | 10.05 | 264,742 | -0.14(-1.40%) |
Dec 28, 2006 | 10.26 | 10.37 | 10.20 | 10.20 | 274,917 | -0.12(-1.12%) |
Dec 27, 2006 | 10.15 | 10.31 | 10.12 | 10.31 | 310,168 | +0.22(+2.18%) |
Dec 26, 2006 | 9.846 | 10.11 | 9.846 | 10.09 | 154,811 | +0.24(+2.46%) |
Dec 22, 2006 | 9.835 | 9.912 | 9.802 | 9.851 | 201,146 | +0.00(+0.00%) |
Dec 21, 2006 | 9.972 | 10.02 | 9.818 | 9.851 | 436,452 | -0.12(-1.21%) |
Dec 20, 2006 | 9.890 | 9.972 | 9.890 | 9.972 | 172,800 | +0.08(+0.83%) |
Dec 19, 2006 | 9.769 | 9.961 | 9.769 | 9.890 | 306,897 | +0.04(+0.39%) |
Dec 18, 2006 | 10.13 | 10.13 | 9.835 | 9.851 | 296,177 | -0.25(-2.45%) |
Dec 15, 2006 | 10.04 | 10.12 | 9.978 | 10.10 | 579,271 | +0.08(+0.82%) |
Dec 14, 2006 | 9.961 | 10.08 | 9.961 | 10.02 | 209,322 | +0.09(+0.89%) |
Dec 13, 2006 | 9.961 | 9.983 | 9.862 | 9.928 | 217,317 | +0.03(+0.28%) |
Dec 12, 2006 | 9.901 | 9.945 | 9.802 | 9.901 | 291,089 | +0.01(+0.06%) |
Dec 11, 2006 | 9.813 | 9.895 | 9.747 | 9.895 | 230,400 | +0.07(+0.73%) |
Dec 08, 2006 | 9.763 | 9.873 | 9.736 | 9.824 | 294,178 | +0.02(+0.22%) |
Dec 07, 2006 | 9.846 | 9.923 | 9.736 | 9.802 | 224,040 | -0.03(-0.34%) |
Dec 06, 2006 | 9.906 | 9.950 | 9.813 | 9.835 | 384,121 | -0.10(-1.05%) |
Dec 05, 2006 | 9.939 | 10.05 | 9.895 | 9.939 | 346,509 | +0.02(+0.22%) |
Dec 04, 2006 | 9.670 | 9.967 | 9.670 | 9.917 | 444,810 | +0.25(+2.62%) |
Dec 01, 2006 | 9.653 | 9.895 | 9.582 | 9.664 | 335,606 | -0.20(-2.01%) |
Nov 30, 2006 | 9.818 | 9.862 | 9.703 | 9.862 | 340,331 | +0.03(+0.28%) |
Nov 29, 2006 | 9.714 | 9.845 | 9.631 | 9.835 | 428,820 | +0.09(+0.96%) |
Nov 28, 2006 | 9.593 | 9.741 | 9.593 | 9.741 | 232,035 | +0.10(+1.03%) |
Nov 27, 2006 | 9.829 | 9.829 | 9.631 | 9.642 | 445,355 | -0.24(-2.45%) |
Nov 24, 2006 | 9.818 | 9.906 | 9.774 | 9.884 | 133,007 | +0.01(+0.11%) |
Nov 22, 2006 | 10.000 | 10.05 | 9.851 | 9.873 | 362,498 | -0.25(-2.50%) |
Nov 21, 2006 | 10.10 | 10.16 | 10.06 | 10.13 | 222,405 | +0.01(+0.05%) |
Nov 20, 2006 | 10.10 | 10.16 | 10.01 | 10.12 | 295,450 | +0.02(+0.22%) |
Nov 17, 2006 | 10.11 | 10.15 | 10.07 | 10.10 | 189,880 | -0.01(-0.11%) |
Nov 16, 2006 | 10.07 | 10.12 | 9.983 | 10.11 | 271,828 | +0.08(+0.77%) |
Nov 15, 2006 | 9.890 | 10.10 | 9.868 | 10.03 | 428,094 | +0.14(+1.45%) |
Nov 14, 2006 | 9.670 | 9.890 | 9.587 | 9.890 | 301,264 | +0.22(+2.28%) |
Nov 13, 2006 | 9.582 | 9.725 | 9.560 | 9.670 | 250,751 | +0.09(+0.98%) |
Nov 10, 2006 | 9.466 | 9.659 | 9.466 | 9.576 | 394,297 | +0.12(+1.28%) |
Nov 09, 2006 | 9.620 | 9.626 | 9.405 | 9.455 | 236,578 | -0.15(-1.60%) |
Nov 08, 2006 | 9.482 | 9.648 | 9.477 | 9.609 | 344,873 | +0.10(+1.10%) |
Nov 07, 2006 | 9.416 | 9.609 | 9.416 | 9.504 | 473,701 | +0.06(+0.58%) |
Nov 06, 2006 | 9.290 | 9.455 | 9.235 | 9.449 | 448,444 | +0.20(+2.20%) |
Nov 03, 2006 | 9.213 | 9.295 | 9.136 | 9.246 | 264,560 | +0.08(+0.84%) |
Nov 02, 2006 | 9.108 | 9.224 | 9.086 | 9.169 | 306,170 | +0.00(+0.00%) |
Nov 01, 2006 | 9.350 | 9.356 | 9.147 | 9.169 | 330,155 | -0.15(-1.59%) |
Oct 31, 2006 | 9.433 | 9.488 | 9.306 | 9.317 | 361,045 | -0.13(-1.40%) |
Oct 30, 2006 | 9.449 | 9.560 | 9.427 | 9.449 | 428,275 | -0.02(-0.23%) |
Oct 27, 2006 | 9.609 | 9.703 | 9.466 | 9.471 | 263,470 | -0.18(-1.88%) |
Oct 26, 2006 | 9.493 | 9.653 | 9.411 | 9.653 | 334,879 | +0.17(+1.74%) |
Oct 25, 2006 | 9.433 | 9.493 | 9.394 | 9.488 | 406,652 | +0.09(+1.00%) |
Oct 24, 2006 | 9.345 | 9.411 | 9.334 | 9.394 | 291,816 | +0.04(+0.47%) |
Oct 23, 2006 | 9.334 | 9.405 | 9.284 | 9.350 | 468,977 | +0.14(+1.55%) |
Oct 20, 2006 | 9.433 | 9.433 | 9.202 | 9.207 | 519,309 | -0.20(-2.16%) |
Oct 19, 2006 | 9.356 | 9.438 | 9.339 | 9.411 | 278,733 | +0.06(+0.59%) |
Oct 18, 2006 | 9.367 | 9.416 | 9.339 | 9.356 | 290,180 | +0.00(+0.00%) |
Oct 17, 2006 | 9.257 | 9.383 | 9.235 | 9.356 | 244,209 | +0.04(+0.41%) |
Oct 16, 2006 | 9.356 | 9.411 | 9.301 | 9.317 | 422,279 | -0.03(-0.35%) |
Oct 13, 2006 | 9.356 | 9.389 | 9.295 | 9.350 | 365,769 | -0.01(-0.06%) |
Oct 12, 2006 | 9.191 | 9.356 | 9.191 | 9.356 | 295,813 | +0.19(+2.04%) |
Oct 11, 2006 | 9.235 | 9.240 | 9.075 | 9.169 | 310,531 | -0.08(-0.89%) |
Oct 10, 2006 | 9.328 | 9.339 | 9.207 | 9.251 | 223,859 | -0.07(-0.77%) |
Oct 09, 2006 | 9.185 | 9.328 | 9.158 | 9.323 | 266,195 | +0.14(+1.56%) |
Oct 06, 2006 | 9.334 | 9.290 | 9.141 | 9.180 | 162,079 | -0.15(-1.59%) |
Oct 05, 2006 | 9.240 | 9.328 | 9.141 | 9.328 | 236,759 | +0.09(+0.95%) |
Oct 04, 2006 | 8.993 | 9.246 | 8.993 | 9.240 | 278,006 | +0.23(+2.50%) |
Oct 03, 2006 | 9.015 | 9.136 | 8.976 | 9.015 | 174,980 | -0.03(-0.37%) |