Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 10.46 | 10.54 | 10.33 | 10.42 | 542,102 | -0.06(-0.54%) |
Nov 29, 2006 | 10.50 | 10.71 | 10.33 | 10.48 | 318,549 | -0.07(-0.67%) |
Nov 28, 2006 | 10.44 | 10.61 | 10.32 | 10.55 | 595,999 | +0.18(+1.76%) |
Nov 27, 2006 | 10.55 | 10.60 | 10.33 | 10.37 | 982,240 | -0.29(-2.71%) |
Nov 24, 2006 | 10.58 | 10.74 | 10.55 | 10.65 | 127,277 | +0.04(+0.33%) |
Nov 22, 2006 | 10.64 | 10.70 | 10.55 | 10.62 | 486,071 | -0.02(-0.20%) |
Nov 21, 2006 | 10.62 | 10.83 | 10.58 | 10.64 | 390,649 | +0.15(+1.48%) |
Nov 20, 2006 | 10.44 | 10.58 | 10.41 | 10.48 | 390,791 | -0.02(-0.20%) |
Nov 17, 2006 | 10.47 | 10.51 | 10.32 | 10.51 | 767,504 | +0.04(+0.34%) |
Nov 16, 2006 | 10.28 | 10.49 | 10.20 | 10.47 | 693,128 | +0.26(+2.55%) |
Nov 15, 2006 | 10.22 | 10.28 | 10.06 | 10.21 | 546,368 | +0.03(+0.28%) |
Nov 14, 2006 | 9.936 | 10.18 | 9.922 | 10.18 | 517,784 | +0.29(+2.91%) |
Nov 13, 2006 | 9.852 | 10.01 | 9.831 | 9.894 | 393,635 | +0.01(+0.07%) |
Nov 10, 2006 | 9.838 | 9.943 | 9.753 | 9.887 | 569,264 | +0.10(+1.01%) |
Nov 09, 2006 | 9.831 | 9.929 | 9.662 | 9.788 | 258,394 | -0.04(-0.36%) |
Nov 08, 2006 | 9.795 | 9.964 | 9.774 | 9.824 | 310,443 | -0.04(-0.43%) |
Nov 07, 2006 | 9.915 | 10.15 | 9.831 | 9.866 | 383,396 | +0.05(+0.50%) |
Nov 06, 2006 | 9.563 | 9.838 | 9.549 | 9.817 | 497,164 | +0.32(+3.33%) |
Nov 03, 2006 | 9.760 | 9.802 | 9.366 | 9.500 | 714,602 | -0.23(-2.31%) |
Nov 02, 2006 | 10.03 | 10.06 | 9.725 | 9.725 | 653,309 | -0.32(-3.15%) |
Nov 01, 2006 | 10.29 | 10.37 | 9.992 | 10.04 | 423,499 | -0.25(-2.46%) |
Oct 31, 2006 | 10.53 | 10.60 | 10.22 | 10.29 | 423,357 | -0.17(-1.61%) |
Oct 30, 2006 | 10.27 | 10.55 | 10.23 | 10.46 | 448,101 | +0.27(+2.62%) |
Oct 27, 2006 | 10.13 | 10.27 | 10.11 | 10.20 | 294,231 | +0.05(+0.48%) |
Oct 26, 2006 | 10.06 | 10.15 | 9.971 | 10.15 | 583,058 | +0.16(+1.62%) |
Oct 25, 2006 | 10.02 | 10.18 | 9.824 | 9.985 | 572,250 | -0.07(-0.70%) |
Oct 24, 2006 | 10.15 | 10.22 | 9.985 | 10.06 | 340,875 | -0.08(-0.76%) |
Oct 23, 2006 | 10.06 | 10.23 | 10.03 | 10.13 | 209,616 | +0.00(+0.00%) |
Oct 20, 2006 | 10.10 | 10.27 | 10.06 | 10.13 | 430,752 | +0.08(+0.77%) |
Oct 19, 2006 | 10.02 | 10.18 | 9.985 | 10.06 | 613,491 | -0.01(-0.14%) |
Oct 18, 2006 | 10.12 | 10.28 | 10.01 | 10.07 | 368,037 | -0.06(-0.56%) |
Oct 17, 2006 | 10.27 | 10.30 | 10.06 | 10.13 | 246,164 | -0.21(-2.04%) |
Oct 16, 2006 | 10.34 | 10.39 | 10.23 | 10.34 | 213,882 | +0.06(+0.62%) |
Oct 13, 2006 | 10.17 | 10.40 | 10.17 | 10.27 | 520,201 | +0.13(+1.25%) |
Oct 12, 2006 | 9.929 | 10.15 | 9.915 | 10.15 | 399,181 | +0.33(+3.37%) |
Oct 11, 2006 | 9.739 | 9.915 | 9.662 | 9.817 | 258,110 | +0.01(+0.14%) |
Oct 10, 2006 | 9.964 | 10.02 | 9.725 | 9.802 | 803,625 | -0.13(-1.34%) |
Oct 09, 2006 | 9.690 | 9.985 | 9.591 | 9.936 | 447,532 | +0.23(+2.32%) |
Oct 06, 2006 | 9.781 | 9.809 | 9.570 | 9.711 | 460,047 | -0.07(-0.72%) |
Oct 05, 2006 | 9.570 | 9.845 | 9.570 | 9.781 | 385,529 | +0.25(+2.58%) |
Oct 04, 2006 | 9.479 | 9.563 | 9.458 | 9.535 | 488,489 | +0.04(+0.37%) |
Oct 03, 2006 | 9.620 | 9.669 | 9.458 | 9.500 | 1,046,376 | -0.18(-1.82%) |
Oct 02, 2006 | 9.486 | 9.732 | 9.324 | 9.676 | 639,800 | +0.15(+1.55%) |
Sep 29, 2006 | 9.627 | 9.704 | 9.500 | 9.528 | 765,939 | -0.11(-1.09%) |
Sep 28, 2006 | 9.718 | 9.809 | 9.528 | 9.634 | 452,083 | -0.09(-0.94%) |
Sep 27, 2006 | 9.500 | 9.809 | 9.472 | 9.725 | 636,529 | +0.30(+3.21%) |
Sep 26, 2006 | 9.507 | 9.563 | 9.233 | 9.423 | 480,667 | -0.06(-0.67%) |
Sep 25, 2006 | 9.381 | 9.570 | 9.184 | 9.486 | 599,981 | +0.08(+0.90%) |
Sep 22, 2006 | 9.317 | 9.444 | 9.127 | 9.402 | 712,611 | +0.05(+0.53%) |
Sep 21, 2006 | 9.732 | 9.739 | 9.275 | 9.352 | 872,881 | -0.37(-3.83%) |
Sep 20, 2006 | 9.718 | 9.894 | 9.458 | 9.725 | 723,703 | +0.04(+0.44%) |
Sep 19, 2006 | 9.950 | 9.971 | 9.528 | 9.683 | 968,730 | -0.41(-4.04%) |
Sep 18, 2006 | 9.992 | 10.18 | 9.957 | 10.09 | 305,892 | +0.04(+0.35%) |
Sep 15, 2006 | 9.985 | 10.08 | 9.824 | 10.06 | 745,035 | +0.13(+1.27%) |
Sep 14, 2006 | 10.20 | 10.21 | 9.873 | 9.929 | 379,130 | -0.33(-3.22%) |
Sep 13, 2006 | 10.18 | 10.27 | 10.03 | 10.26 | 282,570 | +0.01(+0.14%) |
Sep 12, 2006 | 9.859 | 10.29 | 9.817 | 10.25 | 287,405 | +0.37(+3.78%) |
Sep 11, 2006 | 10.01 | 10.03 | 9.845 | 9.873 | 314,282 | -0.18(-1.82%) |
Sep 08, 2006 | 10.04 | 10.11 | 9.908 | 10.06 | 402,594 | +0.01(+0.14%) |
Sep 07, 2006 | 10.14 | 10.29 | 10.02 | 10.04 | 747,594 | -0.20(-1.99%) |
Sep 06, 2006 | 10.09 | 10.27 | 9.887 | 10.25 | 628,565 | +0.01(+0.07%) |
Sep 05, 2006 | 10.13 | 10.27 | 10.06 | 10.24 | 351,683 | +0.13(+1.32%) |