Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 10.71 | 10.82 | 10.64 | 10.75 | 27,522,644 | -0.02(-0.21%) |
Nov 29, 2006 | 10.54 | 10.89 | 10.53 | 10.78 | 26,094,846 | +0.30(+2.87%) |
Nov 28, 2006 | 10.48 | 10.65 | 10.42 | 10.48 | 19,373,572 | +0.02(+0.20%) |
Nov 27, 2006 | 10.52 | 10.59 | 10.41 | 10.46 | 17,342,008 | +0.05(+0.52%) |
Nov 24, 2006 | 10.32 | 10.47 | 10.31 | 10.40 | 5,174,564 | +0.06(+0.59%) |
Nov 22, 2006 | 10.37 | 10.43 | 10.21 | 10.34 | 13,584,712 | -0.06(-0.55%) |
Nov 21, 2006 | 10.23 | 10.42 | 10.21 | 10.40 | 14,664,995 | +0.25(+2.44%) |
Nov 20, 2006 | 10.11 | 10.25 | 10.09 | 10.15 | 16,085,335 | +0.01(+0.10%) |
Nov 17, 2006 | 9.857 | 10.15 | 9.783 | 10.14 | 21,836,898 | +0.24(+2.44%) |
Nov 16, 2006 | 10.30 | 10.32 | 9.863 | 9.899 | 19,329,256 | -0.34(-3.32%) |
Nov 15, 2006 | 10.24 | 10.34 | 10.16 | 10.24 | 16,711,916 | +0.05(+0.50%) |
Nov 14, 2006 | 10.15 | 10.23 | 10.08 | 10.19 | 13,175,767 | +0.01(+0.11%) |
Nov 13, 2006 | 9.984 | 10.28 | 9.941 | 10.18 | 13,921,697 | +0.09(+0.92%) |
Nov 10, 2006 | 10.18 | 10.29 | 10.02 | 10.08 | 13,415,342 | -0.11(-1.12%) |
Nov 09, 2006 | 10.11 | 10.27 | 10.08 | 10.20 | 16,998,002 | +0.13(+1.28%) |
Nov 08, 2006 | 9.984 | 10.15 | 9.968 | 10.07 | 16,274,450 | +0.03(+0.25%) |
Nov 07, 2006 | 10.20 | 10.20 | 9.971 | 10.04 | 13,600,070 | -0.18(-1.80%) |
Nov 06, 2006 | 10.03 | 10.26 | 9.947 | 10.23 | 18,488,108 | +0.14(+1.39%) |
Nov 03, 2006 | 9.845 | 10.15 | 9.844 | 10.09 | 17,560,084 | +0.29(+2.95%) |
Nov 02, 2006 | 9.743 | 9.839 | 9.635 | 9.799 | 16,603,537 | +0.00(+0.02%) |
Nov 01, 2006 | 9.912 | 9.914 | 9.632 | 9.796 | 21,155,468 | -0.05(-0.50%) |
Oct 31, 2006 | 9.633 | 9.845 | 9.410 | 9.845 | 30,341,384 | +0.13(+1.30%) |
Oct 30, 2006 | 9.791 | 9.898 | 9.698 | 9.719 | 15,969,935 | -0.12(-1.23%) |
Oct 27, 2006 | 9.902 | 9.988 | 9.811 | 9.840 | 11,548,322 | -0.05(-0.55%) |
Oct 26, 2006 | 10.08 | 10.09 | 9.880 | 9.894 | 19,570,586 | -0.09(-0.88%) |
Oct 25, 2006 | 9.857 | 10.08 | 9.847 | 9.982 | 24,568,320 | +0.05(+0.49%) |
Oct 24, 2006 | 9.880 | 9.958 | 9.839 | 9.933 | 19,313,458 | -0.01(-0.13%) |
Oct 23, 2006 | 9.743 | 9.946 | 9.743 | 9.946 | 15,766,340 | +0.07(+0.75%) |
Oct 20, 2006 | 9.891 | 9.918 | 9.772 | 9.872 | 16,589,057 | +0.04(+0.41%) |
Oct 19, 2006 | 9.679 | 9.832 | 9.558 | 9.832 | 20,246,310 | +0.20(+2.05%) |
Oct 18, 2006 | 9.692 | 9.794 | 9.467 | 9.635 | 20,546,878 | -0.02(-0.22%) |
Oct 17, 2006 | 9.680 | 9.694 | 9.550 | 9.656 | 14,527,656 | -0.04(-0.45%) |
Oct 16, 2006 | 9.445 | 9.728 | 9.445 | 9.700 | 17,298,130 | +0.23(+2.39%) |
Oct 13, 2006 | 9.202 | 9.566 | 9.192 | 9.473 | 27,224,710 | +0.32(+3.54%) |
Oct 12, 2006 | 9.083 | 9.173 | 8.966 | 9.149 | 25,297,578 | +0.14(+1.53%) |
Oct 11, 2006 | 8.944 | 9.110 | 8.919 | 9.011 | 23,454,252 | -0.05(-0.52%) |
Oct 10, 2006 | 8.672 | 9.092 | 8.663 | 9.058 | 34,847,684 | +0.35(+3.98%) |
Oct 09, 2006 | 8.877 | 8.902 | 8.680 | 8.712 | 19,058,088 | -0.05(-0.53%) |
Oct 06, 2006 | 8.603 | 8.758 | 8.479 | 8.758 | 22,656,106 | +0.16(+1.90%) |
Oct 05, 2006 | 8.548 | 8.674 | 8.504 | 8.595 | 34,259,712 | +0.17(+2.02%) |
Oct 04, 2006 | 8.279 | 8.427 | 8.051 | 8.426 | 31,724,428 | +0.23(+2.78%) |
Oct 03, 2006 | 8.513 | 8.513 | 8.181 | 8.198 | 26,913,614 | -0.42(-4.90%) |
Oct 02, 2006 | 8.759 | 8.871 | 8.606 | 8.620 | 18,404,740 | -0.14(-1.63%) |
Sep 29, 2006 | 8.635 | 8.820 | 8.610 | 8.763 | 15,485,519 | +0.10(+1.18%) |
Sep 28, 2006 | 8.725 | 8.799 | 8.593 | 8.660 | 22,962,814 | -0.04(-0.42%) |
Sep 27, 2006 | 8.545 | 8.708 | 8.402 | 8.697 | 32,307,570 | +0.27(+3.16%) |
Sep 26, 2006 | 8.108 | 8.443 | 8.091 | 8.430 | 26,679,742 | +0.30(+3.73%) |
Sep 25, 2006 | 8.012 | 8.199 | 7.843 | 8.127 | 27,584,952 | +0.01(+0.17%) |
Sep 22, 2006 | 8.233 | 8.258 | 8.045 | 8.113 | 16,484,188 | -0.06(-0.70%) |
Sep 21, 2006 | 8.091 | 8.261 | 8.091 | 8.170 | 26,477,902 | +0.11(+1.37%) |
Sep 20, 2006 | 8.295 | 8.415 | 8.050 | 8.060 | 30,293,558 | -0.31(-3.69%) |
Sep 19, 2006 | 8.639 | 8.667 | 8.265 | 8.369 | 20,222,616 | -0.24(-2.78%) |
Sep 18, 2006 | 8.410 | 8.623 | 8.365 | 8.608 | 22,452,950 | +0.27(+3.18%) |
Sep 15, 2006 | 8.371 | 8.393 | 8.255 | 8.342 | 21,173,898 | -0.04(-0.49%) |
Sep 14, 2006 | 8.603 | 8.647 | 8.378 | 8.383 | 22,442,418 | -0.22(-2.58%) |
Sep 13, 2006 | 8.569 | 8.704 | 8.519 | 8.606 | 23,683,734 | +0.10(+1.23%) |
Sep 12, 2006 | 8.501 | 8.631 | 8.366 | 8.501 | 27,072,014 | -0.03(-0.37%) |
Sep 11, 2006 | 8.740 | 8.746 | 8.406 | 8.533 | 31,195,256 | -0.27(-3.07%) |
Sep 08, 2006 | 9.014 | 9.145 | 8.783 | 8.803 | 19,918,540 | -0.25(-2.78%) |
Sep 07, 2006 | 9.044 | 9.170 | 8.934 | 9.055 | 23,192,736 | -0.01(-0.09%) |
Sep 06, 2006 | 9.469 | 9.384 | 8.991 | 9.063 | 27,460,338 | -0.41(-4.30%) |
Sep 05, 2006 | 9.572 | 9.595 | 9.366 | 9.469 | 21,155,908 | -0.22(-2.22%) |