Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 10.53 | 10.57 | 10.41 | 10.41 | 614,709 | -0.15(-1.43%) |
Dec 28, 2006 | 10.64 | 10.70 | 10.56 | 10.56 | 528,345 | -0.12(-1.12%) |
Dec 27, 2006 | 10.60 | 10.68 | 10.57 | 10.68 | 553,904 | +0.14(+1.32%) |
Dec 26, 2006 | 10.33 | 10.54 | 10.30 | 10.54 | 531,361 | +0.21(+2.01%) |
Dec 22, 2006 | 10.39 | 10.42 | 10.27 | 10.33 | 765,052 | -0.04(-0.36%) |
Dec 21, 2006 | 10.62 | 10.65 | 10.36 | 10.37 | 1,137,338 | -0.23(-2.14%) |
Dec 20, 2006 | 10.61 | 10.70 | 10.56 | 10.59 | 622,646 | -0.01(-0.12%) |
Dec 19, 2006 | 10.54 | 10.66 | 10.53 | 10.61 | 753,780 | +0.04(+0.42%) |
Dec 18, 2006 | 10.71 | 10.77 | 10.54 | 10.56 | 937,780 | -0.13(-1.24%) |
Dec 15, 2006 | 10.71 | 10.73 | 10.56 | 10.70 | 1,258,629 | +0.02(+0.18%) |
Dec 14, 2006 | 10.61 | 10.76 | 10.60 | 10.68 | 836,334 | +0.09(+0.83%) |
Dec 13, 2006 | 10.75 | 10.82 | 10.54 | 10.59 | 1,075,582 | -0.15(-1.41%) |
Dec 12, 2006 | 10.77 | 10.80 | 10.65 | 10.74 | 543,426 | -0.06(-0.58%) |
Dec 11, 2006 | 10.89 | 10.90 | 10.76 | 10.80 | 493,577 | -0.03(-0.23%) |
Dec 08, 2006 | 10.78 | 10.89 | 10.74 | 10.83 | 638,522 | +0.06(+0.53%) |
Dec 07, 2006 | 10.82 | 10.88 | 10.75 | 10.77 | 669,162 | -0.06(-0.58%) |
Dec 06, 2006 | 10.87 | 10.93 | 10.79 | 10.83 | 618,201 | -0.04(-0.41%) |
Dec 05, 2006 | 10.82 | 10.89 | 10.75 | 10.88 | 1,023,985 | +0.13(+1.17%) |
Dec 04, 2006 | 10.55 | 10.78 | 10.52 | 10.75 | 881,580 | +0.22(+2.09%) |
Dec 01, 2006 | 10.42 | 10.56 | 10.36 | 10.53 | 754,098 | -0.01(-0.06%) |
Nov 30, 2006 | 10.46 | 10.59 | 10.39 | 10.54 | 862,688 | +0.08(+0.78%) |
Nov 29, 2006 | 10.47 | 10.58 | 10.36 | 10.46 | 978,263 | +0.03(+0.24%) |
Nov 28, 2006 | 10.40 | 10.53 | 10.34 | 10.43 | 848,082 | +0.02(+0.18%) |
Nov 27, 2006 | 10.53 | 10.58 | 10.35 | 10.41 | 1,126,860 | -0.12(-1.14%) |
Nov 24, 2006 | 10.56 | 10.62 | 10.53 | 10.53 | 225,911 | -0.07(-0.65%) |
Nov 22, 2006 | 10.63 | 10.66 | 10.49 | 10.60 | 904,441 | +0.00(+0.00%) |
Nov 21, 2006 | 10.53 | 10.71 | 10.49 | 10.60 | 1,353,249 | +0.05(+0.48%) |
Nov 20, 2006 | 10.71 | 10.75 | 10.51 | 10.55 | 1,351,979 | -0.04(-0.36%) |
Nov 17, 2006 | 11.05 | 11.06 | 10.53 | 10.59 | 2,309,286 | -0.48(-4.33%) |
Nov 16, 2006 | 11.14 | 11.15 | 10.99 | 11.07 | 727,426 | +0.04(+0.34%) |
Nov 15, 2006 | 11.10 | 11.15 | 10.97 | 11.03 | 1,159,882 | -0.03(-0.23%) |
Nov 14, 2006 | 10.82 | 11.05 | 10.80 | 11.05 | 1,199,413 | +0.26(+2.45%) |
Nov 13, 2006 | 10.70 | 10.82 | 10.65 | 10.79 | 819,665 | +0.08(+0.76%) |
Nov 10, 2006 | 10.63 | 10.71 | 10.46 | 10.71 | 884,914 | +0.04(+0.41%) |
Nov 09, 2006 | 10.82 | 10.87 | 10.59 | 10.66 | 778,864 | -0.15(-1.40%) |
Nov 08, 2006 | 10.75 | 10.86 | 10.71 | 10.82 | 803,948 | -0.01(-0.12%) |
Nov 07, 2006 | 10.85 | 10.92 | 10.77 | 10.83 | 1,226,243 | -0.08(-0.75%) |
Nov 06, 2006 | 10.83 | 10.93 | 10.76 | 10.91 | 761,242 | +0.13(+1.23%) |
Nov 03, 2006 | 10.87 | 10.94 | 10.66 | 10.78 | 864,117 | -0.09(-0.81%) |
Nov 02, 2006 | 10.71 | 10.88 | 10.71 | 10.87 | 980,803 | +0.10(+0.94%) |
Nov 01, 2006 | 10.97 | 10.98 | 10.75 | 10.76 | 1,312,448 | -0.13(-1.21%) |
Oct 31, 2006 | 11.09 | 11.09 | 10.80 | 10.90 | 1,244,976 | -0.16(-1.42%) |
Oct 30, 2006 | 10.58 | 11.07 | 10.58 | 11.05 | 1,480,096 | +0.50(+4.71%) |
Oct 27, 2006 | 10.99 | 11.00 | 10.47 | 10.56 | 1,709,500 | -0.43(-3.95%) |
Oct 26, 2006 | 11.01 | 11.05 | 10.87 | 10.99 | 925,397 | +0.11(+1.04%) |
Oct 25, 2006 | 10.87 | 10.98 | 10.78 | 10.88 | 799,820 | +0.02(+0.17%) |
Oct 24, 2006 | 10.84 | 10.88 | 10.78 | 10.86 | 1,234,498 | +0.03(+0.23%) |
Oct 23, 2006 | 10.88 | 11.03 | 10.80 | 10.83 | 1,214,495 | -0.04(-0.35%) |
Oct 20, 2006 | 11.03 | 11.07 | 10.77 | 10.87 | 583,910 | -0.10(-0.92%) |
Oct 19, 2006 | 10.80 | 10.98 | 10.78 | 10.97 | 722,346 | +0.18(+1.63%) |
Oct 18, 2006 | 10.93 | 11.08 | 10.73 | 10.80 | 848,082 | -0.07(-0.64%) |
Oct 17, 2006 | 10.99 | 10.99 | 10.70 | 10.87 | 901,425 | -0.14(-1.26%) |
Oct 16, 2006 | 10.90 | 11.02 | 10.90 | 11.00 | 792,835 | +0.18(+1.69%) |
Oct 13, 2006 | 10.83 | 10.95 | 10.76 | 10.82 | 883,485 | +0.05(+0.47%) |
Oct 12, 2006 | 10.55 | 10.80 | 10.51 | 10.77 | 1,206,239 | +0.29(+2.76%) |
Oct 11, 2006 | 10.51 | 10.60 | 10.41 | 10.48 | 1,556,617 | -0.03(-0.30%) |
Oct 10, 2006 | 10.48 | 10.65 | 10.36 | 10.51 | 1,372,617 | +0.08(+0.79%) |
Oct 09, 2006 | 10.19 | 10.46 | 10.13 | 10.43 | 1,217,987 | +0.25(+2.41%) |
Oct 06, 2006 | 10.24 | 10.26 | 10.10 | 10.19 | 1,386,746 | -0.09(-0.86%) |
Oct 05, 2006 | 9.807 | 10.27 | 9.807 | 10.27 | 2,033,366 | +0.44(+4.48%) |
Oct 04, 2006 | 9.618 | 9.864 | 9.574 | 9.833 | 1,012,714 | +0.21(+2.23%) |
Oct 03, 2006 | 9.681 | 9.713 | 9.587 | 9.618 | 680,275 | -0.03(-0.33%) |