Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 11.08 | 11.28 | 10.95 | 11.27 | 8,986 | +0.12(+1.08%) |
Dec 28, 2006 | 10.99 | 11.37 | 10.99 | 11.15 | 16,175 | +0.20(+1.83%) |
Dec 27, 2006 | 10.72 | 11.02 | 10.72 | 10.95 | 9,735 | +0.27(+2.56%) |
Dec 26, 2006 | 10.37 | 10.75 | 10.37 | 10.68 | 66,948 | +0.33(+3.23%) |
Dec 22, 2006 | 10.36 | 10.45 | 10.34 | 10.34 | 11,532 | -0.01(-0.06%) |
Dec 21, 2006 | 10.28 | 10.64 | 10.28 | 10.35 | 55,565 | +0.03(+0.32%) |
Dec 20, 2006 | 10.52 | 10.52 | 10.32 | 10.32 | 6,889 | -0.27(-2.52%) |
Dec 19, 2006 | 10.65 | 10.65 | 10.56 | 10.58 | 5,691 | -0.13(-1.25%) |
Dec 18, 2006 | 10.96 | 10.96 | 10.48 | 10.72 | 43,434 | -0.30(-2.73%) |
Dec 15, 2006 | 11.07 | 11.10 | 11.02 | 11.02 | 21,117 | -0.05(-0.48%) |
Dec 14, 2006 | 11.23 | 11.38 | 11.06 | 11.07 | 10,184 | -0.16(-1.43%) |
Dec 13, 2006 | 11.23 | 11.38 | 11.16 | 11.23 | 23,065 | +0.03(+0.30%) |
Dec 12, 2006 | 11.42 | 11.48 | 11.15 | 11.20 | 6,440 | -0.27(-2.39%) |
Dec 11, 2006 | 11.44 | 11.52 | 11.35 | 11.47 | 26,360 | +0.09(+0.76%) |
Dec 08, 2006 | 11.23 | 11.38 | 11.23 | 11.38 | 5,990 | +0.11(+1.01%) |
Dec 07, 2006 | 11.38 | 11.44 | 11.17 | 11.27 | 5,391 | -0.06(-0.53%) |
Dec 06, 2006 | 11.30 | 11.46 | 11.20 | 11.33 | 18,122 | +0.00(+0.00%) |
Dec 05, 2006 | 11.58 | 11.58 | 11.32 | 11.33 | 6,889 | -0.22(-1.91%) |
Dec 04, 2006 | 11.64 | 11.68 | 11.55 | 11.55 | 8,686 | -0.08(-0.69%) |
Dec 01, 2006 | 11.94 | 11.95 | 11.62 | 11.63 | 6,889 | -0.35(-2.95%) |
Nov 30, 2006 | 12.15 | 12.19 | 11.98 | 11.98 | 8,087 | -0.13(-1.10%) |
Nov 29, 2006 | 12.02 | 12.15 | 12.02 | 12.12 | 4,942 | +0.10(+0.83%) |
Nov 28, 2006 | 11.68 | 12.02 | 11.62 | 12.02 | 14,078 | +0.37(+3.15%) |
Nov 27, 2006 | 11.69 | 11.88 | 11.48 | 11.65 | 20,968 | -0.03(-0.23%) |
Nov 24, 2006 | 11.55 | 11.84 | 11.55 | 11.68 | 16,624 | +0.07(+0.58%) |
Nov 22, 2006 | 11.48 | 11.61 | 11.48 | 11.61 | 11,981 | +0.07(+0.64%) |
Nov 21, 2006 | 11.35 | 11.56 | 11.35 | 11.54 | 15,276 | +0.19(+1.65%) |
Nov 20, 2006 | 11.15 | 11.35 | 11.12 | 11.35 | 14,228 | +0.23(+2.04%) |
Nov 17, 2006 | 11.35 | 11.35 | 11.12 | 11.12 | 5,841 | -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 | 11.42 | 21,267 | +0.24(+2.15%) |
Nov 13, 2006 | 11.25 | 11.30 | 11.18 | 11.18 | 4,343 | -0.10(-0.89%) |
Nov 10, 2006 | 11.25 | 11.36 | 11.25 | 11.28 | 2,096 | +0.04(+0.32%) |
Nov 09, 2006 | 10.82 | 11.40 | 10.82 | 11.25 | 48,376 | +0.48(+4.44%) |
Nov 08, 2006 | 10.60 | 10.95 | 10.60 | 10.77 | 26,509 | +0.06(+0.56%) |
Nov 07, 2006 | 10.54 | 10.71 | 10.49 | 10.71 | 9,885 | +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(-0.75%) |
Nov 02, 2006 | 10.69 | 10.69 | 10.62 | 10.62 | 1,797 | -0.07(-0.69%) |
Nov 01, 2006 | 10.76 | 10.76 | 10.63 | 10.69 | 3,894 | -0.12(-1.11%) |
Oct 31, 2006 | 10.78 | 10.81 | 10.78 | 10.81 | 1,497 | +0.07(+0.62%) |
Oct 30, 2006 | 10.63 | 10.77 | 10.63 | 10.74 | 7,189 | +0.18(+1.71%) |
Oct 27, 2006 | 10.18 | 10.75 | 10.18 | 10.56 | 32,650 | +0.35(+3.47%) |
Oct 26, 2006 | 10.15 | 10.21 | 10.08 | 10.21 | 2,995 | +0.13(+1.26%) |
Oct 25, 2006 | 9.948 | 10.21 | 9.948 | 10.08 | 19,470 | +0.14(+1.41%) |
Oct 24, 2006 | 9.915 | 9.942 | 9.915 | 9.942 | 1,048 | +0.00(+0.00%) |
Oct 23, 2006 | 9.882 | 9.942 | 9.882 | 9.942 | 8,986 | +0.00(+0.00%) |
Oct 20, 2006 | 10.01 | 10.01 | 9.935 | 9.942 | 5,541 | -0.07(-0.67%) |
Oct 19, 2006 | 10.01 | 10.01 | 10.01 | 10.01 | 3,744 | +0.06(+0.60%) |
Oct 18, 2006 | 10.08 | 10.08 | 9.915 | 9.948 | 2,096 | -0.07(-0.67%) |
Oct 17, 2006 | 9.982 | 10.02 | 9.888 | 10.02 | 3,744 | +0.10(+1.01%) |
Oct 16, 2006 | 9.828 | 9.982 | 9.715 | 9.915 | 15,576 | +0.02(+0.20%) |
Oct 13, 2006 | 9.895 | 9.895 | 9.895 | 9.895 | 0 | +0.00(+0.00%) |
Oct 12, 2006 | 9.748 | 9.948 | 9.708 | 9.895 | 17,223 | +0.15(+1.58%) |
Oct 11, 2006 | 9.848 | 9.848 | 9.715 | 9.741 | 2,845 | -0.07(-0.75%) |
Oct 10, 2006 | 9.822 | 9.882 | 9.815 | 9.815 | 1,647 | +0.06(+0.62%) |
Oct 09, 2006 | 9.681 | 9.761 | 9.681 | 9.755 | 7,338 | +0.11(+1.11%) |
Oct 06, 2006 | 9.948 | 10.02 | 9.414 | 9.648 | 34,148 | -0.31(-3.09%) |
Oct 05, 2006 | 10.08 | 10.23 | 9.956 | 9.956 | 13,030 | -0.06(-0.59%) |
Oct 04, 2006 | 10.04 | 10.08 | 9.982 | 10.02 | 2,246 | -0.09(-0.86%) |
Oct 03, 2006 | 10.05 | 10.10 | 10.05 | 10.10 | 1,198 | +0.09(+0.93%) |