Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 11.09 | 11.29 | 10.95 | 11.27 | 8,984 | +0.12(+1.08%) |
Dec 28, 2006 | 10.99 | 11.37 | 10.99 | 11.15 | 16,171 | +0.20(+1.83%) |
Dec 27, 2006 | 10.73 | 11.02 | 10.73 | 10.95 | 9,732 | +0.27(+2.56%) |
Dec 26, 2006 | 10.37 | 10.75 | 10.37 | 10.68 | 66,930 | +0.33(+3.23%) |
Dec 22, 2006 | 10.36 | 10.45 | 10.35 | 10.35 | 11,529 | -0.01(-0.06%) |
Dec 21, 2006 | 10.28 | 10.64 | 10.28 | 10.35 | 55,551 | +0.03(+0.32%) |
Dec 20, 2006 | 10.52 | 10.52 | 10.32 | 10.32 | 6,887 | -0.27(-2.52%) |
Dec 19, 2006 | 10.65 | 10.65 | 10.56 | 10.59 | 5,689 | -0.13(-1.25%) |
Dec 18, 2006 | 10.96 | 10.96 | 10.49 | 10.72 | 43,422 | -0.30(-2.73%) |
Dec 15, 2006 | 11.07 | 11.10 | 11.02 | 11.02 | 21,112 | -0.05(-0.48%) |
Dec 14, 2006 | 11.23 | 11.39 | 11.07 | 11.07 | 10,181 | -0.16(-1.43%) |
Dec 13, 2006 | 11.23 | 11.38 | 11.17 | 11.23 | 23,058 | +0.03(+0.30%) |
Dec 12, 2006 | 11.42 | 11.49 | 11.15 | 11.20 | 6,438 | -0.27(-2.39%) |
Dec 11, 2006 | 11.44 | 11.52 | 11.35 | 11.47 | 26,353 | +0.09(+0.76%) |
Dec 08, 2006 | 11.23 | 11.39 | 11.23 | 11.39 | 5,989 | +0.11(+1.01%) |
Dec 07, 2006 | 11.38 | 11.45 | 11.17 | 11.27 | 5,390 | -0.06(-0.53%) |
Dec 06, 2006 | 11.30 | 11.46 | 11.20 | 11.33 | 18,117 | +0.00(+0.00%) |
Dec 05, 2006 | 11.59 | 11.59 | 11.32 | 11.33 | 6,887 | -0.22(-1.91%) |
Dec 04, 2006 | 11.65 | 11.69 | 11.55 | 11.55 | 8,684 | -0.08(-0.69%) |
Dec 01, 2006 | 11.95 | 11.95 | 11.63 | 11.63 | 6,887 | -0.35(-2.95%) |
Nov 30, 2006 | 12.15 | 12.19 | 11.99 | 11.99 | 8,085 | -0.13(-1.10%) |
Nov 29, 2006 | 12.02 | 12.15 | 12.02 | 12.12 | 4,941 | +0.10(+0.83%) |
Nov 28, 2006 | 11.69 | 12.02 | 11.62 | 12.02 | 14,074 | +0.37(+3.15%) |
Nov 27, 2006 | 11.69 | 11.89 | 11.49 | 11.65 | 20,962 | -0.03(-0.23%) |
Nov 24, 2006 | 11.55 | 11.84 | 11.55 | 11.68 | 16,620 | +0.07(+0.58%) |
Nov 22, 2006 | 11.49 | 11.61 | 11.48 | 11.61 | 11,978 | +0.07(+0.64%) |
Nov 21, 2006 | 11.35 | 11.56 | 11.35 | 11.54 | 15,272 | +0.19(+1.65%) |
Nov 20, 2006 | 11.15 | 11.35 | 11.12 | 11.35 | 14,224 | +0.23(+2.04%) |
Nov 17, 2006 | 11.35 | 11.35 | 11.13 | 11.13 | 5,839 | -0.21(-1.83%) |
Nov 16, 2006 | 11.37 | 11.37 | 11.28 | 11.33 | 1,048 | -0.08(-0.70%) |
Nov 15, 2006 | 11.45 | 11.45 | 11.41 | 11.41 | 1,647 | -0.01(-0.12%) |
Nov 14, 2006 | 11.25 | 11.61 | 11.25 | 11.43 | 21,262 | +0.24(+2.15%) |
Nov 13, 2006 | 11.25 | 11.31 | 11.19 | 11.19 | 4,342 | -0.10(-0.89%) |
Nov 10, 2006 | 11.25 | 11.37 | 11.25 | 11.29 | 2,096 | +0.04(+0.32%) |
Nov 09, 2006 | 10.82 | 11.41 | 10.82 | 11.25 | 48,363 | +0.48(+4.44%) |
Nov 08, 2006 | 10.61 | 10.95 | 10.61 | 10.77 | 26,502 | +0.06(+0.56%) |
Nov 07, 2006 | 10.54 | 10.71 | 10.49 | 10.71 | 9,882 | +0.17(+1.65%) |
Nov 06, 2006 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | +0.00(+0.00%) |
Nov 03, 2006 | 10.55 | 10.59 | 10.53 | 10.54 | 898 | -0.08(-0.76%) |
Nov 02, 2006 | 10.69 | 10.69 | 10.62 | 10.62 | 1,796 | -0.07(-0.69%) |
Nov 01, 2006 | 10.77 | 10.77 | 10.64 | 10.69 | 3,893 | -0.12(-1.11%) |
Oct 31, 2006 | 10.79 | 10.81 | 10.79 | 10.81 | 1,497 | +0.07(+0.62%) |
Oct 30, 2006 | 10.63 | 10.77 | 10.63 | 10.75 | 7,187 | +0.18(+1.71%) |
Oct 27, 2006 | 10.18 | 10.75 | 10.18 | 10.57 | 32,641 | +0.35(+3.47%) |
Oct 26, 2006 | 10.15 | 10.21 | 10.09 | 10.21 | 2,994 | +0.13(+1.26%) |
Oct 25, 2006 | 9.951 | 10.21 | 9.951 | 10.08 | 19,465 | +0.14(+1.41%) |
Oct 24, 2006 | 9.918 | 9.944 | 9.918 | 9.944 | 1,048 | +0.00(+0.00%) |
Oct 23, 2006 | 9.884 | 9.944 | 9.884 | 9.944 | 8,984 | +0.00(+0.00%) |
Oct 20, 2006 | 10.01 | 10.01 | 9.938 | 9.944 | 5,540 | -0.07(-0.67%) |
Oct 19, 2006 | 10.01 | 10.01 | 10.01 | 10.01 | 3,743 | +0.06(+0.60%) |
Oct 18, 2006 | 10.08 | 10.08 | 9.918 | 9.951 | 2,096 | -0.07(-0.67%) |
Oct 17, 2006 | 9.984 | 10.02 | 9.891 | 10.02 | 3,743 | +0.10(+1.01%) |
Oct 16, 2006 | 9.831 | 9.984 | 9.717 | 9.918 | 15,572 | +0.02(+0.20%) |
Oct 13, 2006 | 9.898 | 9.898 | 9.898 | 9.898 | 0 | +0.00(+0.00%) |
Oct 12, 2006 | 9.751 | 9.951 | 9.711 | 9.898 | 17,219 | +0.15(+1.58%) |
Oct 11, 2006 | 9.851 | 9.851 | 9.717 | 9.744 | 2,844 | -0.07(-0.75%) |
Oct 10, 2006 | 9.824 | 9.884 | 9.817 | 9.817 | 1,647 | +0.06(+0.62%) |
Oct 09, 2006 | 9.684 | 9.764 | 9.684 | 9.757 | 7,336 | +0.11(+1.11%) |
Oct 06, 2006 | 9.951 | 10.02 | 9.417 | 9.650 | 34,139 | -0.31(-3.09%) |
Oct 05, 2006 | 10.08 | 10.23 | 9.958 | 9.958 | 13,026 | -0.06(-0.59%) |
Oct 04, 2006 | 10.04 | 10.08 | 9.984 | 10.02 | 2,246 | -0.09(-0.86%) |
Oct 03, 2006 | 10.05 | 10.10 | 10.05 | 10.10 | 1,197 | +0.09(+0.93%) |