Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 8.645 | 8.853 | 8.628 | 8.731 | 672,795 | +0.13(+1.46%) |
Dec 28, 2006 | 8.816 | 8.918 | 8.598 | 8.605 | 805,297 | -0.21(-2.39%) |
Dec 27, 2006 | 8.805 | 8.856 | 8.717 | 8.816 | 710,988 | +0.00(+0.00%) |
Dec 26, 2006 | 8.901 | 8.962 | 8.812 | 8.816 | 638,714 | -0.09(-0.96%) |
Dec 22, 2006 | 9.173 | 9.176 | 8.870 | 8.901 | 966,298 | -0.10(-1.13%) |
Dec 21, 2006 | 9.530 | 9.568 | 8.982 | 9.003 | 1,363,512 | -0.44(-4.62%) |
Dec 20, 2006 | 10.60 | 10.82 | 9.292 | 9.438 | 2,615,675 | -1.33(-12.39%) |
Dec 19, 2006 | 10.84 | 10.84 | 10.61 | 10.77 | 591,413 | -0.06(-0.60%) |
Dec 18, 2006 | 10.86 | 10.97 | 10.69 | 10.84 | 214,178 | -0.02(-0.16%) |
Dec 15, 2006 | 11.00 | 11.23 | 10.74 | 10.85 | 386,930 | -0.12(-1.12%) |
Dec 14, 2006 | 10.91 | 11.06 | 10.86 | 10.98 | 133,383 | +0.09(+0.78%) |
Dec 13, 2006 | 10.93 | 10.96 | 10.80 | 10.89 | 86,376 | +0.02(+0.16%) |
Dec 12, 2006 | 10.84 | 10.98 | 10.82 | 10.87 | 322,001 | +0.06(+0.60%) |
Dec 11, 2006 | 11.00 | 11.00 | 10.79 | 10.81 | 107,823 | -0.17(-1.58%) |
Dec 08, 2006 | 10.93 | 11.05 | 10.78 | 10.98 | 115,462 | +0.06(+0.56%) |
Dec 07, 2006 | 11.00 | 11.09 | 10.78 | 10.92 | 106,648 | -0.09(-0.80%) |
Dec 06, 2006 | 11.10 | 11.13 | 10.96 | 11.01 | 131,327 | -0.13(-1.13%) |
Dec 05, 2006 | 11.33 | 11.40 | 11.12 | 11.14 | 220,641 | -0.16(-1.39%) |
Dec 04, 2006 | 10.87 | 11.30 | 10.87 | 11.29 | 338,160 | +0.43(+3.95%) |
Dec 01, 2006 | 10.86 | 11.07 | 10.74 | 10.86 | 233,862 | -0.18(-1.60%) |
Nov 30, 2006 | 11.01 | 11.13 | 10.97 | 11.04 | 237,975 | +0.04(+0.40%) |
Nov 29, 2006 | 11.09 | 11.25 | 10.77 | 11.00 | 309,955 | -0.08(-0.74%) |
Nov 28, 2006 | 10.71 | 11.08 | 10.69 | 11.08 | 635,483 | +0.36(+3.33%) |
Nov 27, 2006 | 11.28 | 11.28 | 10.71 | 10.72 | 416,898 | -0.53(-4.72%) |
Nov 24, 2006 | 11.06 | 11.29 | 11.01 | 11.25 | 82,556 | +0.19(+1.75%) |
Nov 22, 2006 | 11.08 | 11.13 | 11.02 | 11.06 | 177,747 | -0.01(-0.12%) |
Nov 21, 2006 | 11.16 | 11.18 | 10.95 | 11.07 | 231,218 | -0.09(-0.82%) |
Nov 20, 2006 | 11.15 | 11.32 | 11.08 | 11.16 | 208,889 | +0.05(+0.49%) |
Nov 17, 2006 | 11.42 | 11.42 | 11.00 | 11.11 | 242,382 | -0.31(-2.71%) |
Nov 16, 2006 | 11.23 | 11.47 | 11.17 | 11.42 | 362,839 | +0.35(+3.17%) |
Nov 15, 2006 | 11.16 | 11.19 | 11.00 | 11.07 | 283,807 | -0.09(-0.79%) |
Nov 14, 2006 | 10.68 | 11.19 | 10.64 | 11.16 | 351,087 | +0.51(+4.76%) |
Nov 13, 2006 | 10.82 | 10.82 | 10.57 | 10.65 | 440,401 | -0.17(-1.60%) |
Nov 10, 2006 | 10.50 | 10.83 | 10.50 | 10.82 | 352,850 | +0.37(+3.55%) |
Nov 09, 2006 | 10.79 | 10.81 | 10.45 | 10.45 | 393,394 | -0.27(-2.51%) |
Nov 08, 2006 | 10.45 | 10.78 | 10.37 | 10.72 | 297,910 | +0.25(+2.34%) |
Nov 07, 2006 | 10.45 | 10.65 | 10.44 | 10.48 | 216,528 | +0.01(+0.10%) |
Nov 06, 2006 | 10.52 | 10.61 | 10.32 | 10.47 | 311,718 | -0.04(-0.36%) |
Nov 03, 2006 | 10.22 | 10.57 | 10.11 | 10.50 | 417,779 | +0.36(+3.59%) |
Nov 02, 2006 | 10.19 | 10.22 | 9.980 | 10.14 | 336,103 | -0.11(-1.10%) |
Nov 01, 2006 | 10.49 | 10.55 | 10.25 | 10.25 | 290,565 | -0.20(-1.95%) |
Oct 31, 2006 | 10.64 | 10.65 | 10.38 | 10.46 | 298,204 | -0.19(-1.76%) |
Oct 30, 2006 | 10.43 | 10.64 | 10.23 | 10.64 | 270,587 | +0.17(+1.59%) |
Oct 27, 2006 | 10.79 | 10.84 | 10.45 | 10.48 | 257,660 | -0.34(-3.12%) |
Oct 26, 2006 | 10.73 | 10.84 | 10.57 | 10.81 | 400,445 | +0.17(+1.57%) |
Oct 25, 2006 | 10.64 | 10.83 | 10.54 | 10.65 | 283,220 | +0.02(+0.19%) |
Oct 24, 2006 | 10.65 | 10.69 | 10.42 | 10.63 | 506,212 | -0.12(-1.11%) |
Oct 23, 2006 | 10.77 | 10.95 | 10.65 | 10.75 | 448,334 | -0.10(-0.88%) |
Oct 20, 2006 | 10.89 | 11.06 | 10.70 | 10.84 | 374,885 | -0.02(-0.19%) |
Oct 19, 2006 | 10.84 | 10.92 | 10.67 | 10.86 | 584,949 | -0.05(-0.50%) |
Oct 18, 2006 | 11.16 | 11.23 | 10.84 | 10.92 | 373,122 | -0.15(-1.32%) |
Oct 17, 2006 | 11.24 | 11.25 | 10.85 | 11.06 | 617,561 | -0.20(-1.78%) |
Oct 16, 2006 | 11.26 | 11.36 | 11.22 | 11.26 | 448,040 | +0.02(+0.18%) |
Oct 13, 2006 | 11.45 | 11.47 | 11.16 | 11.24 | 686,897 | -0.20(-1.73%) |
Oct 12, 2006 | 11.04 | 11.45 | 11.04 | 11.44 | 750,357 | +0.48(+4.41%) |
Oct 11, 2006 | 10.89 | 11.05 | 10.85 | 10.96 | 479,183 | +0.06(+0.59%) |
Oct 10, 2006 | 10.96 | 10.96 | 10.79 | 10.89 | 457,148 | -0.07(-0.62%) |
Oct 09, 2006 | 10.84 | 10.97 | 10.82 | 10.96 | 497,398 | +0.14(+1.26%) |
Oct 06, 2006 | 10.88 | 10.88 | 10.74 | 10.82 | 383,698 | -0.05(-0.47%) |
Oct 05, 2006 | 10.86 | 11.02 | 10.81 | 10.87 | 550,575 | +0.07(+0.63%) |
Oct 04, 2006 | 10.79 | 10.87 | 10.72 | 10.81 | 649,291 | +0.03(+0.25%) |
Oct 03, 2006 | 10.74 | 10.84 | 10.57 | 10.78 | 427,180 | +0.05(+0.44%) |