Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 11.80 | 11.91 | 11.75 | 11.88 | 273,468 | +0.02(+0.17%) |
Dec 28, 2006 | 11.60 | 11.95 | 11.60 | 11.86 | 307,193 | +0.07(+0.59%) |
Dec 27, 2006 | 11.26 | 11.80 | 11.26 | 11.79 | 298,970 | +0.54(+4.80%) |
Dec 26, 2006 | 11.27 | 11.48 | 11.25 | 11.25 | 242,428 | -0.08(-0.71%) |
Dec 22, 2006 | 11.20 | 11.45 | 11.12 | 11.33 | 524,788 | +0.13(+1.16%) |
Dec 21, 2006 | 10.97 | 11.27 | 10.90 | 11.20 | 578,921 | +0.21(+1.91%) |
Dec 20, 2006 | 10.62 | 11.05 | 10.53 | 10.99 | 430,008 | +0.43(+4.07%) |
Dec 19, 2006 | 10.70 | 10.90 | 10.21 | 10.56 | 564,718 | -0.16(-1.49%) |
Dec 18, 2006 | 10.95 | 11.10 | 10.70 | 10.72 | 477,328 | -0.13(-1.20%) |
Dec 15, 2006 | 10.94 | 11.08 | 10.76 | 10.85 | 541,997 | +0.05(+0.46%) |
Dec 14, 2006 | 10.42 | 10.94 | 10.42 | 10.80 | 2,048,903 | +0.35(+3.35%) |
Dec 13, 2006 | 10.06 | 10.50 | 9.750 | 10.45 | 605,561 | +0.40(+3.98%) |
Dec 12, 2006 | 10.07 | 10.20 | 10.01 | 10.05 | 253,897 | -0.04(-0.40%) |
Dec 11, 2006 | 10.33 | 10.35 | 10.07 | 10.09 | 188,881 | -0.23(-2.23%) |
Dec 08, 2006 | 10.54 | 10.54 | 10.28 | 10.32 | 192,312 | -0.31(-2.92%) |
Dec 07, 2006 | 10.82 | 10.93 | 10.44 | 10.63 | 237,812 | -0.20(-1.85%) |
Dec 06, 2006 | 10.80 | 11.13 | 10.80 | 10.83 | 213,470 | +0.06(+0.56%) |
Dec 05, 2006 | 11.23 | 11.40 | 10.76 | 10.77 | 363,863 | -0.43(-3.84%) |
Dec 04, 2006 | 11.49 | 11.52 | 11.13 | 11.20 | 290,612 | -0.26(-2.27%) |
Dec 01, 2006 | 11.36 | 37.70 | 11.25 | 11.46 | 129,014 | +0.09(+0.79%) |
Nov 30, 2006 | 11.75 | 11.77 | 11.28 | 11.37 | 289,300 | -0.32(-2.74%) |
Nov 29, 2006 | 11.43 | 11.84 | 11.40 | 11.69 | 310,670 | +0.35(+3.09%) |
Nov 28, 2006 | 11.43 | 11.68 | 11.15 | 11.34 | 353,132 | -0.14(-1.22%) |
Nov 27, 2006 | 11.77 | 11.94 | 11.41 | 11.48 | 1,158,569 | -0.20(-1.71%) |
Nov 24, 2006 | 11.75 | 11.95 | 11.40 | 11.68 | 708,717 | +0.06(+0.52%) |
Nov 22, 2006 | 12.71 | 13.45 | 11.25 | 11.62 | 4,801,271 | +1.70(+17.14%) |
Nov 21, 2006 | 9.690 | 9.990 | 9.660 | 9.920 | 234,393 | +0.23(+2.37%) |
Nov 20, 2006 | 9.670 | 9.710 | 9.500 | 9.690 | 132,210 | -0.02(-0.21%) |
Nov 17, 2006 | 9.610 | 9.770 | 9.590 | 9.710 | 131,270 | +0.03(+0.31%) |
Nov 16, 2006 | 9.740 | 9.740 | 9.530 | 9.680 | 90,656 | +0.00(+0.00%) |
Nov 15, 2006 | 9.690 | 9.860 | 9.520 | 9.680 | 195,948 | -0.05(-0.51%) |
Nov 14, 2006 | 8.760 | 9.750 | 8.760 | 9.730 | 521,818 | +0.96(+10.95%) |
Nov 13, 2006 | 8.870 | 8.880 | 8.670 | 8.770 | 323,079 | +0.35(+4.16%) |
Nov 10, 2006 | 8.940 | 9.020 | 8.360 | 8.420 | 688,479 | -0.52(-5.82%) |
Nov 09, 2006 | 9.250 | 9.500 | 8.920 | 8.940 | 270,522 | -0.32(-3.46%) |
Nov 08, 2006 | 9.710 | 9.850 | 9.200 | 9.260 | 406,870 | -0.70(-7.03%) |
Nov 07, 2006 | 9.450 | 10.20 | 9.430 | 9.960 | 442,620 | +0.49(+5.17%) |
Nov 06, 2006 | 9.330 | 9.520 | 9.120 | 9.470 | 195,395 | +0.19(+2.05%) |
Nov 03, 2006 | 8.910 | 9.300 | 8.910 | 9.280 | 184,395 | +0.37(+4.15%) |
Nov 02, 2006 | 8.910 | 9.090 | 8.880 | 8.910 | 193,996 | -0.02(-0.22%) |
Nov 01, 2006 | 9.330 | 9.340 | 8.880 | 8.930 | 332,357 | -0.31(-3.41%) |
Oct 31, 2006 | 9.280 | 9.500 | 9.210 | 9.245 | 206,603 | -0.02(-0.16%) |
Oct 30, 2006 | 9.410 | 9.650 | 9.250 | 9.260 | 90,732 | -0.13(-1.38%) |
Oct 27, 2006 | 9.540 | 9.700 | 9.300 | 9.390 | 114,249 | -0.21(-2.19%) |
Oct 26, 2006 | 9.810 | 9.950 | 9.440 | 9.600 | 149,714 | -0.19(-1.94%) |
Oct 25, 2006 | 9.450 | 9.910 | 9.450 | 9.790 | 221,942 | +0.34(+3.60%) |
Oct 24, 2006 | 9.220 | 9.580 | 9.190 | 9.450 | 253,261 | +0.14(+1.50%) |
Oct 23, 2006 | 9.790 | 9.810 | 9.230 | 9.310 | 315,806 | -0.54(-5.48%) |
Oct 20, 2006 | 10.31 | 10.68 | 9.790 | 9.850 | 291,524 | -0.49(-4.74%) |
Oct 19, 2006 | 10.18 | 10.50 | 10.18 | 10.34 | 83,187 | +0.09(+0.88%) |
Oct 18, 2006 | 10.61 | 10.61 | 10.06 | 10.25 | 225,259 | -0.24(-2.29%) |
Oct 17, 2006 | 10.78 | 10.85 | 10.21 | 10.49 | 374,430 | -0.31(-2.87%) |
Oct 16, 2006 | 10.30 | 10.84 | 10.29 | 10.80 | 214,951 | +0.50(+4.85%) |
Oct 13, 2006 | 10.33 | 10.42 | 10.19 | 10.30 | 147,907 | -0.08(-0.77%) |
Oct 12, 2006 | 10.31 | 10.49 | 10.24 | 10.38 | 95,130 | +0.08(+0.78%) |
Oct 11, 2006 | 10.40 | 10.50 | 10.30 | 10.30 | 91,456 | -0.17(-1.62%) |
Oct 10, 2006 | 10.25 | 10.50 | 10.25 | 10.47 | 180,916 | +0.17(+1.65%) |
Oct 09, 2006 | 10.21 | 10.47 | 10.12 | 10.30 | 291,246 | +0.12(+1.18%) |
Oct 06, 2006 | 10.87 | 10.87 | 10.01 | 10.18 | 651,253 | -0.77(-7.03%) |
Oct 05, 2006 | 11.06 | 11.10 | 10.71 | 10.95 | 328,664 | -0.16(-1.40%) |
Oct 04, 2006 | 10.66 | 11.24 | 10.66 | 11.11 | 341,279 | +0.37(+3.40%) |
Oct 03, 2006 | 10.78 | 10.93 | 10.56 | 10.74 | 262,925 | -0.11(-1.01%) |