Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 10.77 | 11.16 | 10.64 | 11.05 | 2,115,957 | +0.28(+2.64%) |
Nov 29, 2006 | 10.77 | 10.81 | 10.68 | 10.76 | 600,550 | +0.04(+0.34%) |
Nov 28, 2006 | 10.72 | 10.76 | 10.67 | 10.73 | 798,312 | +0.01(+0.06%) |
Nov 27, 2006 | 10.69 | 10.75 | 10.49 | 10.72 | 948,862 | +0.03(+0.28%) |
Nov 24, 2006 | 10.60 | 10.72 | 10.56 | 10.69 | 147,909 | +0.12(+1.15%) |
Nov 22, 2006 | 10.39 | 10.58 | 10.35 | 10.57 | 257,850 | +0.17(+1.63%) |
Nov 21, 2006 | 10.32 | 10.40 | 10.29 | 10.40 | 255,209 | +0.10(+1.00%) |
Nov 20, 2006 | 10.12 | 10.31 | 10.12 | 10.30 | 227,476 | +0.22(+2.22%) |
Nov 17, 2006 | 10.12 | 10.15 | 10.06 | 10.07 | 166,232 | -0.05(-0.48%) |
Nov 16, 2006 | 10.15 | 10.19 | 10.11 | 10.12 | 103,668 | -0.02(-0.24%) |
Nov 15, 2006 | 10.09 | 10.16 | 10.09 | 10.15 | 526,265 | +0.09(+0.90%) |
Nov 14, 2006 | 10.03 | 10.06 | 9.977 | 10.06 | 357,887 | +0.05(+0.48%) |
Nov 13, 2006 | 10.00 | 10.05 | 9.941 | 10.01 | 270,561 | +0.01(+0.12%) |
Nov 10, 2006 | 9.935 | 10.01 | 9.898 | 9.995 | 212,289 | +0.05(+0.55%) |
Nov 09, 2006 | 9.898 | 10.01 | 9.874 | 9.941 | 294,992 | +0.05(+0.49%) |
Nov 08, 2006 | 9.947 | 10.04 | 9.880 | 9.892 | 163,591 | -0.13(-1.27%) |
Nov 07, 2006 | 10.10 | 10.18 | 9.965 | 10.02 | 307,868 | -0.11(-1.08%) |
Nov 06, 2006 | 10.15 | 10.16 | 10.09 | 10.13 | 153,191 | +0.05(+0.48%) |
Nov 03, 2006 | 10.06 | 10.12 | 10.00 | 10.08 | 268,415 | +0.08(+0.85%) |
Nov 02, 2006 | 10.09 | 10.15 | 9.977 | 9.995 | 173,000 | -0.13(-1.26%) |
Nov 01, 2006 | 10.18 | 10.18 | 10.08 | 10.12 | 436,463 | +0.00(+0.00%) |
Oct 31, 2006 | 10.09 | 10.14 | 10.06 | 10.12 | 218,892 | +0.03(+0.30%) |
Oct 30, 2006 | 9.971 | 10.09 | 9.892 | 10.09 | 112,582 | +0.07(+0.67%) |
Oct 27, 2006 | 10.08 | 10.12 | 9.971 | 10.03 | 196,441 | -0.05(-0.54%) |
Oct 26, 2006 | 10.06 | 10.08 | 10.02 | 10.08 | 131,071 | +0.05(+0.48%) |
Oct 25, 2006 | 9.971 | 10.03 | 9.953 | 10.03 | 161,775 | +0.06(+0.61%) |
Oct 24, 2006 | 10.02 | 10.03 | 9.953 | 9.971 | 163,096 | -0.04(-0.42%) |
Oct 23, 2006 | 9.977 | 10.01 | 9.929 | 10.01 | 234,574 | +0.03(+0.30%) |
Oct 20, 2006 | 10.00 | 10.00 | 9.941 | 9.983 | 134,372 | -0.01(-0.06%) |
Oct 19, 2006 | 9.911 | 9.989 | 9.911 | 9.989 | 197,432 | +0.05(+0.49%) |
Oct 18, 2006 | 9.929 | 9.959 | 9.874 | 9.941 | 351,779 | +0.04(+0.43%) |
Oct 17, 2006 | 9.868 | 9.904 | 9.838 | 9.898 | 99,376 | +0.00(+0.00%) |
Oct 16, 2006 | 9.838 | 9.898 | 9.808 | 9.898 | 162,270 | +0.06(+0.62%) |
Oct 13, 2006 | 9.783 | 9.856 | 9.759 | 9.838 | 263,628 | +0.05(+0.56%) |
Oct 12, 2006 | 9.729 | 9.801 | 9.723 | 9.783 | 342,204 | +0.12(+1.25%) |
Oct 11, 2006 | 9.686 | 9.723 | 9.638 | 9.662 | 214,270 | -0.02(-0.25%) |
Oct 10, 2006 | 9.686 | 9.735 | 9.589 | 9.686 | 314,471 | +0.00(+0.00%) |
Oct 09, 2006 | 9.632 | 9.698 | 9.571 | 9.686 | 234,904 | +0.06(+0.63%) |
Oct 06, 2006 | 9.711 | 9.723 | 9.614 | 9.626 | 157,813 | -0.12(-1.18%) |
Oct 05, 2006 | 9.692 | 9.741 | 9.632 | 9.741 | 146,918 | +0.05(+0.50%) |
Oct 04, 2006 | 9.608 | 9.705 | 9.602 | 9.692 | 172,835 | +0.08(+0.82%) |
Oct 03, 2006 | 9.711 | 9.723 | 9.577 | 9.614 | 258,015 | -0.09(-0.94%) |
Oct 02, 2006 | 9.795 | 9.795 | 9.632 | 9.705 | 172,175 | -0.09(-0.93%) |
Sep 29, 2006 | 9.705 | 9.844 | 9.686 | 9.795 | 499,027 | +0.13(+1.38%) |
Sep 28, 2006 | 9.632 | 9.692 | 9.589 | 9.662 | 113,738 | +0.03(+0.31%) |
Sep 27, 2006 | 9.602 | 9.680 | 9.596 | 9.632 | 367,461 | -0.01(-0.06%) |
Sep 26, 2006 | 9.644 | 9.686 | 9.626 | 9.638 | 283,272 | +0.02(+0.19%) |
Sep 25, 2006 | 9.511 | 9.632 | 9.456 | 9.620 | 269,075 | +0.12(+1.28%) |
Sep 22, 2006 | 9.511 | 9.517 | 9.420 | 9.499 | 338,573 | -0.05(-0.57%) |
Sep 21, 2006 | 9.541 | 9.620 | 9.523 | 9.553 | 238,041 | +0.05(+0.51%) |
Sep 20, 2006 | 9.668 | 9.686 | 9.426 | 9.505 | 246,460 | -0.13(-1.32%) |
Sep 19, 2006 | 9.529 | 9.632 | 9.480 | 9.632 | 239,856 | +0.08(+0.89%) |
Sep 18, 2006 | 9.517 | 9.577 | 9.499 | 9.547 | 142,296 | -0.07(-0.69%) |
Sep 15, 2006 | 9.474 | 9.626 | 9.420 | 9.614 | 521,313 | +0.16(+1.73%) |
Sep 14, 2006 | 9.450 | 9.480 | 9.365 | 9.450 | 462,545 | -0.04(-0.38%) |
Sep 13, 2006 | 9.390 | 9.505 | 9.377 | 9.486 | 991,783 | +0.12(+1.29%) |
Sep 12, 2006 | 9.311 | 9.377 | 9.268 | 9.365 | 220,708 | +0.05(+0.59%) |
Sep 11, 2006 | 9.244 | 9.311 | 9.190 | 9.311 | 57,116 | +0.02(+0.20%) |
Sep 08, 2006 | 9.317 | 9.317 | 9.238 | 9.293 | 100,531 | +0.02(+0.20%) |
Sep 07, 2006 | 9.293 | 9.323 | 9.238 | 9.274 | 218,396 | -0.04(-0.46%) |
Sep 06, 2006 | 9.377 | 9.383 | 9.293 | 9.317 | 357,722 | -0.08(-0.90%) |
Sep 05, 2006 | 9.220 | 9.420 | 9.208 | 9.402 | 192,644 | +0.18(+1.97%) |