Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 12.91 | 12.97 | 12.85 | 12.91 | 736,440 | -0.00(-0.03%) |
Dec 28, 2006 | 12.93 | 12.97 | 12.86 | 12.91 | 479,364 | -0.02(-0.13%) |
Dec 27, 2006 | 12.88 | 13.01 | 12.86 | 12.93 | 590,385 | +0.12(+0.92%) |
Dec 26, 2006 | 12.63 | 12.87 | 12.63 | 12.81 | 485,285 | +0.16(+1.28%) |
Dec 22, 2006 | 12.63 | 12.70 | 12.45 | 12.65 | 1,022,628 | +0.01(+0.10%) |
Dec 21, 2006 | 12.75 | 12.82 | 12.61 | 12.63 | 787,016 | -0.11(-0.86%) |
Dec 20, 2006 | 12.78 | 12.95 | 12.69 | 12.74 | 700,913 | -0.06(-0.51%) |
Dec 19, 2006 | 12.71 | 12.87 | 12.62 | 12.81 | 610,123 | +0.09(+0.67%) |
Dec 18, 2006 | 12.87 | 13.08 | 12.68 | 12.72 | 931,097 | -0.12(-0.95%) |
Dec 15, 2006 | 13.01 | 13.03 | 12.83 | 12.84 | 718,183 | -0.15(-1.12%) |
Dec 14, 2006 | 12.86 | 13.07 | 12.82 | 12.99 | 891,870 | +0.18(+1.39%) |
Dec 13, 2006 | 12.86 | 12.99 | 12.77 | 12.81 | 553,132 | +0.02(+0.13%) |
Dec 12, 2006 | 12.90 | 12.91 | 12.74 | 12.80 | 452,226 | -0.10(-0.79%) |
Dec 11, 2006 | 12.95 | 13.09 | 12.87 | 12.90 | 577,803 | -0.05(-0.41%) |
Dec 08, 2006 | 12.95 | 13.06 | 12.87 | 12.95 | 409,051 | +0.00(+0.00%) |
Dec 07, 2006 | 13.08 | 13.15 | 12.82 | 12.95 | 717,443 | -0.13(-1.02%) |
Dec 06, 2006 | 13.10 | 13.19 | 13.05 | 13.08 | 331,336 | -0.04(-0.28%) |
Dec 05, 2006 | 13.21 | 13.36 | 13.08 | 13.12 | 932,577 | -0.08(-0.61%) |
Dec 04, 2006 | 13.01 | 13.27 | 13.01 | 13.20 | 785,043 | +0.20(+1.56%) |
Dec 01, 2006 | 12.98 | 13.26 | 12.87 | 13.00 | 715,716 | -0.22(-1.66%) |
Nov 30, 2006 | 13.10 | 13.30 | 13.01 | 13.22 | 1,510,134 | +0.11(+0.87%) |
Nov 29, 2006 | 12.91 | 13.10 | 12.90 | 13.10 | 1,447,962 | +0.22(+1.70%) |
Nov 28, 2006 | 12.96 | 13.05 | 12.77 | 12.89 | 1,291,299 | +4.23(+48.86%) |
Nov 27, 2006 | 8.804 | 8.809 | 8.634 | 8.656 | 1,801,873 | -0.21(-2.42%) |
Nov 24, 2006 | 8.760 | 8.978 | 8.730 | 8.870 | 1,063,212 | +0.07(+0.84%) |
Nov 22, 2006 | 8.715 | 8.842 | 8.669 | 8.797 | 1,659,396 | +0.08(+0.93%) |
Nov 21, 2006 | 8.667 | 8.715 | 8.602 | 8.715 | 555,105 | +0.06(+0.67%) |
Nov 20, 2006 | 8.611 | 8.678 | 8.561 | 8.658 | 683,520 | +0.03(+0.33%) |
Nov 17, 2006 | 8.665 | 8.737 | 8.528 | 8.629 | 585,451 | -0.00(-0.02%) |
Nov 16, 2006 | 8.670 | 8.701 | 8.575 | 8.631 | 434,092 | -0.00(-0.04%) |
Nov 15, 2006 | 8.559 | 8.679 | 8.559 | 8.634 | 518,838 | +0.06(+0.76%) |
Nov 14, 2006 | 8.465 | 8.827 | 8.427 | 8.570 | 676,118 | +0.11(+1.34%) |
Nov 13, 2006 | 8.510 | 8.517 | 8.386 | 8.456 | 757,904 | -0.06(-0.66%) |
Nov 10, 2006 | 8.555 | 8.593 | 8.438 | 8.512 | 1,250,838 | +0.07(+0.81%) |
Nov 09, 2006 | 8.470 | 8.481 | 8.391 | 8.443 | 848,571 | -0.02(-0.23%) |
Nov 08, 2006 | 8.427 | 8.512 | 8.400 | 8.463 | 1,241,586 | -0.01(-0.11%) |
Nov 07, 2006 | 8.395 | 8.586 | 8.395 | 8.472 | 1,224,193 | +0.08(+0.99%) |
Nov 06, 2006 | 8.287 | 8.436 | 8.254 | 8.389 | 1,099,849 | +0.08(+1.00%) |
Nov 03, 2006 | 8.236 | 8.326 | 8.177 | 8.307 | 1,198,658 | +0.11(+1.30%) |
Nov 02, 2006 | 8.236 | 8.278 | 8.164 | 8.200 | 1,692,702 | -0.08(-0.96%) |
Nov 01, 2006 | 8.467 | 8.494 | 8.271 | 8.280 | 817,115 | -0.13(-1.54%) |
Oct 31, 2006 | 8.434 | 8.460 | 8.361 | 8.409 | 1,584,642 | +0.01(+0.09%) |
Oct 30, 2006 | 8.415 | 8.443 | 8.352 | 8.402 | 1,682,340 | -0.06(-0.68%) |
Oct 27, 2006 | 8.573 | 8.575 | 8.433 | 8.460 | 1,973,586 | -0.11(-1.32%) |
Oct 26, 2006 | 8.647 | 8.816 | 8.530 | 8.573 | 2,475,771 | +0.14(+1.71%) |
Oct 25, 2006 | 8.467 | 8.476 | 8.370 | 8.429 | 710,535 | -0.04(-0.45%) |
Oct 24, 2006 | 8.404 | 8.499 | 8.375 | 8.467 | 1,597,964 | +0.06(+0.75%) |
Oct 23, 2006 | 8.323 | 8.404 | 8.301 | 8.404 | 1,305,238 | +0.05(+0.65%) |
Oct 20, 2006 | 8.436 | 8.438 | 8.252 | 8.350 | 2,257,430 | -0.12(-1.38%) |
Oct 19, 2006 | 8.494 | 8.588 | 8.371 | 8.467 | 2,478,732 | -0.18(-2.12%) |
Oct 18, 2006 | 8.719 | 8.800 | 8.606 | 8.651 | 1,179,784 | -0.03(-0.35%) |
Oct 17, 2006 | 8.780 | 8.789 | 8.629 | 8.681 | 1,417,740 | -0.10(-1.13%) |
Oct 16, 2006 | 8.779 | 8.872 | 8.753 | 8.780 | 2,141,968 | +0.00(+0.02%) |
Oct 13, 2006 | 8.915 | 9.007 | 8.694 | 8.779 | 3,853,914 | +0.36(+4.28%) |
Oct 12, 2006 | 8.308 | 8.431 | 8.281 | 8.418 | 681,299 | +0.15(+1.87%) |
Oct 11, 2006 | 8.225 | 8.296 | 8.195 | 8.263 | 708,315 | +0.04(+0.46%) |
Oct 10, 2006 | 8.215 | 8.251 | 8.171 | 8.225 | 529,200 | +0.02(+0.24%) |
Oct 09, 2006 | 8.080 | 8.233 | 8.071 | 8.206 | 776,037 | +0.10(+1.24%) |
Oct 06, 2006 | 8.148 | 8.148 | 8.044 | 8.105 | 596,553 | -0.04(-0.53%) |
Oct 05, 2006 | 7.914 | 8.166 | 7.914 | 8.148 | 1,085,416 | +0.23(+2.96%) |
Oct 04, 2006 | 7.755 | 7.926 | 7.755 | 7.914 | 784,549 | +0.14(+1.83%) |
Oct 03, 2006 | 7.799 | 7.815 | 7.642 | 7.771 | 1,532,092 | -0.05(-0.58%) |