Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 9.963 | 10.21 | 9.784 | 10.17 | 151,216 | +0.15(+1.53%) |
Dec 28, 2006 | 10.11 | 10.23 | 10.01 | 10.01 | 129,992 | -0.12(-1.18%) |
Dec 27, 2006 | 10.07 | 10.43 | 10.07 | 10.13 | 160,198 | +0.09(+0.93%) |
Dec 26, 2006 | 10.22 | 10.41 | 9.920 | 10.04 | 119,228 | -0.20(-1.91%) |
Dec 22, 2006 | 10.35 | 10.39 | 10.21 | 10.24 | 104,783 | -0.10(-0.99%) |
Dec 21, 2006 | 10.52 | 10.52 | 10.21 | 10.34 | 142,170 | -0.16(-1.54%) |
Dec 20, 2006 | 10.69 | 10.75 | 10.46 | 10.50 | 69,814 | -0.21(-1.99%) |
Dec 19, 2006 | 10.72 | 10.81 | 10.50 | 10.71 | 68,261 | -0.03(-0.29%) |
Dec 18, 2006 | 11.01 | 11.03 | 10.72 | 10.74 | 77,407 | -0.26(-2.34%) |
Dec 15, 2006 | 11.11 | 11.26 | 10.84 | 11.00 | 119,101 | -0.14(-1.30%) |
Dec 14, 2006 | 10.89 | 11.29 | 10.89 | 11.15 | 253,648 | +0.33(+3.07%) |
Dec 13, 2006 | 10.78 | 11.21 | 10.73 | 10.81 | 158,055 | +0.05(+0.47%) |
Dec 12, 2006 | 11.14 | 11.23 | 10.49 | 10.76 | 229,221 | -0.37(-3.29%) |
Dec 11, 2006 | 12.75 | 12.75 | 11.02 | 11.13 | 746,903 | -0.18(-1.58%) |
Dec 08, 2006 | 11.48 | 11.57 | 11.26 | 11.31 | 153,097 | -0.03(-0.30%) |
Dec 07, 2006 | 10.83 | 11.45 | 10.83 | 11.34 | 190,689 | +0.53(+4.88%) |
Dec 06, 2006 | 10.80 | 10.86 | 10.72 | 10.81 | 131,288 | +0.00(+0.00%) |
Dec 05, 2006 | 10.57 | 10.83 | 10.44 | 10.81 | 99,643 | +0.21(+2.01%) |
Dec 04, 2006 | 10.56 | 10.65 | 10.42 | 10.60 | 66,960 | -0.02(-0.16%) |
Dec 01, 2006 | 10.61 | 10.66 | 10.43 | 10.62 | 53,481 | -0.02(-0.16%) |
Nov 30, 2006 | 10.51 | 10.63 | 10.32 | 10.63 | 93,677 | +0.10(+0.97%) |
Nov 29, 2006 | 10.47 | 10.63 | 10.21 | 10.53 | 106,495 | +0.12(+1.14%) |
Nov 28, 2006 | 9.895 | 10.44 | 9.886 | 10.41 | 206,235 | +0.53(+5.34%) |
Nov 27, 2006 | 9.920 | 10.01 | 9.869 | 9.886 | 50,158 | -0.03(-0.26%) |
Nov 24, 2006 | 9.886 | 9.954 | 9.886 | 9.912 | 25,033 | +0.03(+0.34%) |
Nov 22, 2006 | 9.895 | 9.980 | 9.784 | 9.878 | 40,604 | -0.07(-0.68%) |
Nov 21, 2006 | 9.869 | 10.01 | 9.827 | 9.946 | 45,141 | +0.09(+0.86%) |
Nov 20, 2006 | 9.784 | 9.954 | 9.623 | 9.861 | 52,144 | +0.06(+0.61%) |
Nov 17, 2006 | 9.665 | 9.910 | 9.597 | 9.801 | 72,576 | +0.04(+0.44%) |
Nov 16, 2006 | 9.742 | 9.937 | 9.742 | 9.759 | 91,542 | -0.18(-1.80%) |
Nov 15, 2006 | 9.503 | 9.988 | 9.478 | 9.937 | 157,745 | +0.43(+4.47%) |
Nov 14, 2006 | 9.486 | 9.554 | 9.359 | 9.512 | 38,603 | +0.03(+0.36%) |
Nov 13, 2006 | 9.359 | 9.478 | 9.172 | 9.478 | 75,468 | +0.08(+0.81%) |
Nov 10, 2006 | 9.469 | 9.478 | 9.350 | 9.401 | 53,480 | -0.09(-0.90%) |
Nov 09, 2006 | 9.520 | 9.529 | 9.401 | 9.486 | 55,918 | -0.09(-0.89%) |
Nov 08, 2006 | 9.359 | 9.597 | 9.359 | 9.571 | 40,892 | +0.18(+1.90%) |
Nov 07, 2006 | 9.367 | 9.495 | 9.325 | 9.393 | 37,189 | -0.01(-0.09%) |
Nov 06, 2006 | 9.435 | 9.631 | 9.308 | 9.401 | 71,095 | -0.02(-0.18%) |
Nov 03, 2006 | 9.537 | 9.546 | 9.359 | 9.418 | 42,055 | -0.08(-0.81%) |
Nov 02, 2006 | 9.563 | 9.614 | 9.469 | 9.495 | 43,632 | -0.08(-0.80%) |
Nov 01, 2006 | 9.563 | 9.733 | 9.529 | 9.571 | 68,956 | -0.03(-0.35%) |
Oct 31, 2006 | 9.410 | 9.708 | 9.359 | 9.605 | 102,366 | -0.14(-1.48%) |
Oct 30, 2006 | 9.912 | 9.929 | 9.708 | 9.750 | 38,466 | -0.20(-1.97%) |
Oct 27, 2006 | 10.04 | 10.12 | 9.852 | 9.946 | 42,714 | -0.05(-0.51%) |
Oct 26, 2006 | 9.954 | 10.04 | 9.878 | 9.997 | 44,249 | +0.14(+1.38%) |
Oct 25, 2006 | 9.682 | 9.997 | 9.546 | 9.861 | 81,279 | +0.17(+1.76%) |
Oct 24, 2006 | 9.333 | 9.699 | 9.333 | 9.691 | 31,176 | +0.32(+3.45%) |
Oct 23, 2006 | 9.614 | 9.657 | 9.257 | 9.367 | 60,803 | -0.29(-3.00%) |
Oct 20, 2006 | 9.571 | 9.742 | 9.563 | 9.657 | 66,234 | +0.07(+0.71%) |
Oct 19, 2006 | 9.605 | 9.682 | 9.537 | 9.588 | 57,798 | +0.06(+0.63%) |
Oct 18, 2006 | 9.384 | 9.631 | 9.359 | 9.529 | 65,374 | +0.12(+1.27%) |
Oct 17, 2006 | 9.342 | 9.520 | 9.146 | 9.410 | 85,498 | +0.09(+1.00%) |
Oct 16, 2006 | 9.061 | 9.350 | 9.018 | 9.316 | 106,792 | +0.24(+2.62%) |
Oct 13, 2006 | 8.780 | 9.172 | 8.653 | 9.078 | 71,129 | +0.34(+3.89%) |
Oct 12, 2006 | 8.550 | 8.797 | 8.440 | 8.738 | 56,045 | +0.26(+3.01%) |
Oct 11, 2006 | 8.440 | 8.602 | 8.431 | 8.482 | 102,640 | +0.07(+0.81%) |
Oct 10, 2006 | 8.423 | 8.491 | 8.380 | 8.414 | 127,116 | +0.06(+0.71%) |
Oct 09, 2006 | 8.389 | 8.525 | 8.338 | 8.355 | 68,431 | +0.03(+0.31%) |
Oct 06, 2006 | 8.431 | 8.499 | 8.278 | 8.329 | 45,184 | -0.04(-0.51%) |
Oct 05, 2006 | 8.372 | 8.602 | 8.346 | 8.372 | 85,449 | +0.09(+1.13%) |
Oct 04, 2006 | 8.295 | 8.388 | 8.177 | 8.278 | 140,775 | -0.05(-0.61%) |
Oct 03, 2006 | 8.661 | 8.687 | 8.278 | 8.329 | 130,518 | -0.28(-3.26%) |