Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 11.10 | 11.18 | 11.07 | 11.10 | 1,053,300 | -0.01(-0.12%) |
Dec 28, 2006 | 11.05 | 11.19 | 11.01 | 11.12 | 1,188,300 | +0.07(+0.60%) |
Dec 27, 2006 | 10.78 | 11.06 | 10.70 | 11.05 | 927,300 | +0.32(+2.95%) |
Dec 26, 2006 | 10.77 | 10.88 | 10.65 | 10.73 | 779,700 | -0.06(-0.59%) |
Dec 22, 2006 | 10.74 | 10.83 | 10.66 | 10.80 | 615,000 | +0.04(+0.37%) |
Dec 21, 2006 | 10.84 | 10.89 | 10.66 | 10.76 | 929,100 | -0.08(-0.77%) |
Dec 20, 2006 | 10.53 | 10.84 | 10.52 | 10.84 | 889,800 | +0.28(+2.68%) |
Dec 19, 2006 | 10.56 | 10.65 | 10.00 | 10.56 | 1,523,100 | -0.03(-0.31%) |
Dec 18, 2006 | 10.50 | 10.62 | 10.48 | 10.59 | 1,362,300 | +0.09(+0.86%) |
Dec 15, 2006 | 10.41 | 10.58 | 10.39 | 10.50 | 1,995,000 | +0.11(+1.06%) |
Dec 14, 2006 | 10.41 | 10.58 | 10.28 | 10.39 | 1,791,300 | -0.02(-0.22%) |
Dec 13, 2006 | 10.43 | 10.53 | 10.32 | 10.41 | 1,160,400 | +0.01(+0.13%) |
Dec 12, 2006 | 10.33 | 10.43 | 10.26 | 10.40 | 1,319,700 | +0.07(+0.65%) |
Dec 11, 2006 | 10.41 | 10.44 | 10.26 | 10.33 | 994,500 | -0.05(-0.48%) |
Dec 08, 2006 | 10.54 | 10.57 | 10.37 | 10.38 | 1,244,100 | -0.22(-2.04%) |
Dec 07, 2006 | 10.88 | 10.88 | 10.60 | 10.60 | 1,483,500 | -0.28(-2.57%) |
Dec 06, 2006 | 10.70 | 10.92 | 10.62 | 10.88 | 1,619,700 | +0.12(+1.15%) |
Dec 05, 2006 | 10.43 | 10.78 | 10.42 | 10.76 | 2,222,100 | +0.35(+3.36%) |
Dec 04, 2006 | 9.853 | 10.42 | 9.793 | 10.41 | 3,859,200 | +0.64(+6.52%) |
Dec 01, 2006 | 9.733 | 9.983 | 9.613 | 9.770 | 1,506,900 | -0.06(-0.64%) |
Nov 30, 2006 | 9.437 | 9.883 | 9.403 | 9.833 | 1,470,000 | +0.40(+4.20%) |
Nov 29, 2006 | 9.483 | 9.580 | 9.343 | 9.437 | 1,059,000 | +0.01(+0.07%) |
Nov 28, 2006 | 9.353 | 9.447 | 9.253 | 9.430 | 808,800 | +0.09(+0.93%) |
Nov 27, 2006 | 9.783 | 9.787 | 9.327 | 9.343 | 1,182,600 | -0.39(-4.01%) |
Nov 24, 2006 | 9.790 | 9.860 | 9.690 | 9.733 | 236,100 | -0.09(-0.95%) |
Nov 22, 2006 | 9.827 | 9.913 | 9.720 | 9.827 | 762,600 | +0.03(+0.27%) |
Nov 21, 2006 | 9.657 | 9.830 | 9.560 | 9.800 | 723,000 | +0.19(+1.94%) |
Nov 20, 2006 | 9.707 | 9.707 | 9.523 | 9.613 | 889,800 | -0.07(-0.72%) |
Nov 17, 2006 | 9.770 | 9.787 | 9.537 | 9.683 | 717,300 | -0.10(-0.99%) |
Nov 16, 2006 | 9.667 | 9.817 | 9.633 | 9.780 | 2,177,100 | +0.14(+1.42%) |
Nov 15, 2006 | 9.553 | 9.833 | 9.553 | 9.643 | 1,369,200 | +0.09(+0.94%) |
Nov 14, 2006 | 9.583 | 9.663 | 9.527 | 9.553 | 1,248,900 | -0.04(-0.38%) |
Nov 13, 2006 | 9.583 | 9.763 | 9.553 | 9.590 | 773,400 | -0.09(-0.96%) |
Nov 10, 2006 | 9.533 | 9.687 | 9.527 | 9.683 | 688,500 | +0.15(+1.57%) |
Nov 09, 2006 | 9.727 | 9.745 | 9.493 | 9.533 | 788,700 | -0.17(-1.79%) |
Nov 08, 2006 | 9.590 | 9.813 | 9.590 | 9.707 | 2,131,800 | +0.12(+1.22%) |
Nov 07, 2006 | 9.600 | 9.683 | 9.533 | 9.590 | 1,413,600 | +0.01(+0.07%) |
Nov 06, 2006 | 9.650 | 9.693 | 9.570 | 9.583 | 1,599,600 | +0.03(+0.28%) |
Nov 03, 2006 | 9.663 | 9.733 | 9.501 | 9.557 | 871,500 | -0.10(-1.00%) |
Nov 02, 2006 | 9.600 | 9.767 | 9.567 | 9.653 | 1,076,700 | +0.05(+0.56%) |
Nov 01, 2006 | 9.933 | 9.980 | 9.550 | 9.600 | 2,143,200 | -0.36(-3.65%) |
Oct 31, 2006 | 9.950 | 10.04 | 9.917 | 9.963 | 2,381,400 | +0.06(+0.64%) |
Oct 30, 2006 | 9.910 | 10.00 | 9.883 | 9.900 | 2,823,600 | -0.01(-0.10%) |
Oct 27, 2006 | 10.08 | 10.19 | 9.877 | 9.910 | 2,697,900 | -0.24(-2.33%) |
Oct 26, 2006 | 10.00 | 10.47 | 10.00 | 10.15 | 12,195,600 | +1.13(+12.53%) |
Oct 25, 2006 | 8.873 | 9.037 | 8.753 | 9.017 | 897,600 | +0.12(+1.31%) |
Oct 24, 2006 | 9.080 | 9.080 | 8.820 | 8.900 | 1,388,400 | -0.18(-1.98%) |
Oct 23, 2006 | 8.967 | 9.163 | 8.917 | 9.080 | 2,115,000 | +0.11(+1.26%) |
Oct 20, 2006 | 9.083 | 9.083 | 8.910 | 8.967 | 666,600 | -0.10(-1.10%) |
Oct 19, 2006 | 8.917 | 9.080 | 8.887 | 9.067 | 838,500 | +0.15(+1.68%) |
Oct 18, 2006 | 8.880 | 8.997 | 8.667 | 8.917 | 1,241,700 | +0.06(+0.64%) |
Oct 17, 2006 | 8.943 | 8.947 | 8.830 | 8.860 | 927,600 | -0.10(-1.12%) |
Oct 16, 2006 | 8.913 | 9.000 | 8.817 | 8.960 | 576,000 | +0.05(+0.52%) |
Oct 13, 2006 | 8.627 | 8.973 | 8.627 | 8.913 | 1,476,600 | +0.26(+2.96%) |
Oct 12, 2006 | 8.653 | 8.787 | 8.603 | 8.657 | 913,500 | +0.03(+0.31%) |
Oct 11, 2006 | 8.787 | 8.853 | 8.573 | 8.630 | 789,600 | -0.14(-1.56%) |
Oct 10, 2006 | 8.917 | 8.933 | 8.743 | 8.767 | 930,000 | -0.10(-1.16%) |
Oct 09, 2006 | 8.690 | 8.980 | 8.650 | 8.870 | 1,427,100 | +0.18(+2.07%) |
Oct 06, 2006 | 8.537 | 8.700 | 8.470 | 8.690 | 1,029,600 | +0.16(+1.84%) |
Oct 05, 2006 | 8.583 | 8.583 | 8.360 | 8.533 | 989,400 | -0.05(-0.58%) |
Oct 04, 2006 | 8.107 | 8.590 | 8.107 | 8.583 | 1,786,500 | +0.49(+6.01%) |
Oct 03, 2006 | 7.897 | 8.123 | 7.837 | 8.097 | 1,206,600 | +0.16(+2.02%) |