Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 11.55 | 11.68 | 11.47 | 11.54 | 360,284 | -0.03(-0.22%) |
Nov 29, 2006 | 11.79 | 12.04 | 11.48 | 11.57 | 482,210 | -0.15(-1.31%) |
Nov 28, 2006 | 11.69 | 11.91 | 11.56 | 11.72 | 294,937 | -0.02(-0.15%) |
Nov 27, 2006 | 11.76 | 11.80 | 11.51 | 11.74 | 401,666 | -0.07(-0.58%) |
Nov 24, 2006 | 11.80 | 11.92 | 11.80 | 11.80 | 40,681 | -0.04(-0.36%) |
Nov 22, 2006 | 11.99 | 12.04 | 11.83 | 11.85 | 113,743 | -0.09(-0.72%) |
Nov 21, 2006 | 11.80 | 12.00 | 11.80 | 11.93 | 177,687 | +0.20(+1.68%) |
Nov 20, 2006 | 11.68 | 11.92 | 11.63 | 11.74 | 217,199 | +0.00(+0.00%) |
Nov 17, 2006 | 11.46 | 11.85 | 11.39 | 11.74 | 389,392 | +0.38(+3.31%) |
Nov 16, 2006 | 11.47 | 11.58 | 11.29 | 11.36 | 126,134 | -0.14(-1.19%) |
Nov 15, 2006 | 11.36 | 11.54 | 11.33 | 11.50 | 259,633 | +0.14(+1.20%) |
Nov 14, 2006 | 11.21 | 11.45 | 11.12 | 11.36 | 298,093 | +0.16(+1.45%) |
Nov 13, 2006 | 11.32 | 11.43 | 11.19 | 11.20 | 367,766 | -0.15(-1.28%) |
Nov 10, 2006 | 11.21 | 11.38 | 11.17 | 11.34 | 298,093 | +0.15(+1.30%) |
Nov 09, 2006 | 11.39 | 11.39 | 11.06 | 11.20 | 455,206 | -0.15(-1.28%) |
Nov 08, 2006 | 10.73 | 11.36 | 10.69 | 11.34 | 364,259 | +0.61(+5.66%) |
Nov 07, 2006 | 10.66 | 10.87 | 10.62 | 10.74 | 281,961 | +0.06(+0.56%) |
Nov 06, 2006 | 10.78 | 10.89 | 10.62 | 10.68 | 232,980 | -0.06(-0.56%) |
Nov 03, 2006 | 11.04 | 11.08 | 10.71 | 10.74 | 360,635 | -0.34(-3.09%) |
Nov 02, 2006 | 10.27 | 11.18 | 10.25 | 11.08 | 1,013,753 | +1.31(+13.40%) |
Nov 01, 2006 | 9.932 | 9.991 | 9.692 | 9.769 | 283,364 | -0.16(-1.64%) |
Oct 31, 2006 | 9.829 | 10.04 | 9.828 | 9.932 | 305,224 | +0.14(+1.40%) |
Oct 30, 2006 | 9.453 | 9.838 | 9.389 | 9.795 | 342,281 | +0.27(+2.88%) |
Oct 27, 2006 | 9.701 | 9.795 | 9.461 | 9.521 | 152,904 | -0.19(-1.94%) |
Oct 26, 2006 | 9.684 | 9.795 | 9.435 | 9.709 | 199,430 | +0.13(+1.34%) |
Oct 25, 2006 | 9.435 | 9.726 | 9.435 | 9.581 | 156,879 | +0.12(+1.27%) |
Oct 24, 2006 | 9.444 | 9.624 | 9.435 | 9.461 | 100,066 | -0.01(-0.09%) |
Oct 23, 2006 | 9.572 | 9.658 | 9.410 | 9.470 | 108,248 | -0.11(-1.16%) |
Oct 20, 2006 | 9.709 | 9.709 | 9.512 | 9.581 | 170,556 | -0.09(-0.89%) |
Oct 19, 2006 | 9.624 | 9.795 | 9.607 | 9.666 | 152,904 | +0.00(+0.00%) |
Oct 18, 2006 | 9.838 | 9.923 | 9.666 | 9.666 | 99,364 | -0.08(-0.79%) |
Oct 17, 2006 | 9.709 | 9.795 | 9.555 | 9.743 | 612,553 | -0.09(-0.87%) |
Oct 16, 2006 | 9.692 | 9.889 | 9.692 | 9.829 | 181,428 | +0.14(+1.41%) |
Oct 13, 2006 | 9.752 | 9.803 | 9.684 | 9.692 | 161,087 | -0.06(-0.61%) |
Oct 12, 2006 | 9.624 | 9.838 | 9.624 | 9.752 | 214,276 | +0.18(+1.88%) |
Oct 11, 2006 | 9.666 | 9.709 | 9.384 | 9.572 | 180,726 | -0.10(-1.06%) |
Oct 10, 2006 | 9.572 | 9.692 | 9.444 | 9.675 | 341,112 | +0.15(+1.53%) |
Oct 09, 2006 | 9.341 | 9.624 | 9.239 | 9.530 | 234,383 | +0.12(+1.27%) |
Oct 06, 2006 | 9.495 | 9.555 | 9.316 | 9.410 | 197,794 | -0.13(-1.35%) |
Oct 05, 2006 | 9.281 | 9.589 | 9.213 | 9.538 | 402,134 | +0.28(+3.05%) |
Oct 04, 2006 | 8.974 | 9.316 | 8.974 | 9.256 | 831,272 | +0.29(+3.24%) |
Oct 03, 2006 | 9.076 | 9.273 | 8.914 | 8.965 | 801,229 | -0.11(-1.23%) |
Oct 02, 2006 | 9.718 | 9.718 | 8.999 | 9.076 | 934,845 | -0.73(-7.42%) |
Sep 29, 2006 | 10.15 | 10.15 | 9.769 | 9.803 | 204,691 | -0.38(-3.70%) |
Sep 28, 2006 | 10.24 | 10.33 | 10.10 | 10.18 | 119,588 | -0.06(-0.58%) |
Sep 27, 2006 | 10.21 | 10.32 | 10.17 | 10.24 | 218,485 | -0.05(-0.50%) |
Sep 26, 2006 | 10.38 | 10.46 | 10.22 | 10.29 | 292,599 | -0.09(-0.82%) |
Sep 25, 2006 | 10.13 | 10.44 | 9.966 | 10.38 | 160,035 | +0.25(+2.45%) |
Sep 22, 2006 | 10.15 | 10.21 | 10.09 | 10.13 | 259,166 | -0.08(-0.75%) |
Sep 21, 2006 | 10.48 | 10.53 | 10.14 | 10.21 | 137,006 | -0.24(-2.29%) |
Sep 20, 2006 | 10.50 | 10.56 | 10.33 | 10.44 | 158,048 | +0.03(+0.33%) |
Sep 19, 2006 | 10.47 | 10.49 | 10.27 | 10.41 | 185,636 | -0.09(-0.82%) |
Sep 18, 2006 | 10.40 | 10.56 | 10.14 | 10.50 | 182,129 | -0.03(-0.24%) |
Sep 15, 2006 | 10.84 | 10.86 | 10.48 | 10.52 | 325,331 | -0.21(-1.91%) |
Sep 14, 2006 | 10.32 | 10.86 | 10.32 | 10.73 | 158,632 | +0.40(+3.89%) |
Sep 13, 2006 | 10.50 | 10.56 | 10.27 | 10.33 | 421,773 | -0.15(-1.39%) |
Sep 12, 2006 | 10.53 | 10.56 | 10.35 | 10.47 | 174,764 | +0.03(+0.25%) |
Sep 11, 2006 | 10.52 | 10.59 | 10.33 | 10.44 | 167,517 | -0.21(-1.93%) |
Sep 08, 2006 | 10.86 | 10.91 | 10.61 | 10.65 | 221,758 | -0.22(-2.05%) |
Sep 07, 2006 | 10.78 | 10.92 | 10.61 | 10.87 | 220,706 | +0.01(+0.08%) |
Sep 06, 2006 | 11.12 | 11.13 | 10.69 | 10.86 | 196,040 | -0.34(-3.05%) |
Sep 05, 2006 | 11.21 | 11.55 | 11.08 | 11.21 | 197,560 | +0.03(+0.31%) |