Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 10.73 | 11.11 | 10.66 | 10.94 | 11,569,546 | +0.21(+1.93%) |
Nov 29, 2006 | 10.97 | 11.10 | 10.51 | 10.73 | 14,555,864 | -0.14(-1.28%) |
Nov 28, 2006 | 10.79 | 10.92 | 10.43 | 10.87 | 15,458,808 | -0.03(-0.25%) |
Nov 27, 2006 | 11.13 | 11.54 | 10.82 | 10.90 | 18,402,884 | -0.17(-1.55%) |
Nov 24, 2006 | 11.17 | 11.24 | 10.62 | 11.07 | 5,698,613 | -0.05(-0.49%) |
Nov 22, 2006 | 10.63 | 11.29 | 10.59 | 11.12 | 23,501,906 | +0.68(+6.55%) |
Nov 21, 2006 | 10.32 | 10.48 | 10.13 | 10.44 | 17,855,386 | +0.17(+1.62%) |
Nov 20, 2006 | 10.11 | 10.30 | 9.947 | 10.27 | 11,308,516 | +0.31(+3.12%) |
Nov 17, 2006 | 9.827 | 10.07 | 9.808 | 9.961 | 14,909,254 | +0.02(+0.25%) |
Nov 16, 2006 | 10.31 | 10.32 | 9.645 | 9.936 | 16,664,973 | -0.28(-2.72%) |
Nov 15, 2006 | 10.17 | 10.37 | 10.11 | 10.21 | 15,033,056 | -0.34(-3.23%) |
Nov 14, 2006 | 10.41 | 10.69 | 10.14 | 10.55 | 13,782,008 | +0.32(+3.09%) |
Nov 13, 2006 | 10.37 | 10.40 | 10.13 | 10.24 | 6,083,647 | -0.05(-0.53%) |
Nov 10, 2006 | 9.874 | 10.55 | 9.871 | 10.29 | 14,375,853 | +0.48(+4.94%) |
Nov 09, 2006 | 9.906 | 10.02 | 9.800 | 9.808 | 5,640,022 | -0.08(-0.83%) |
Nov 08, 2006 | 9.795 | 9.975 | 9.642 | 9.890 | 3,421,946 | -0.01(-0.14%) |
Nov 07, 2006 | 10.05 | 10.24 | 9.822 | 9.904 | 5,219,281 | -0.15(-1.46%) |
Nov 06, 2006 | 9.582 | 10.13 | 9.577 | 10.05 | 8,636,359 | +0.28(+2.90%) |
Nov 03, 2006 | 9.751 | 9.901 | 9.514 | 9.768 | 6,607,659 | +0.08(+0.87%) |
Nov 02, 2006 | 9.574 | 9.721 | 9.329 | 9.683 | 8,137,947 | +0.07(+0.68%) |
Nov 01, 2006 | 9.735 | 10.11 | 9.593 | 9.618 | 7,323,181 | -0.11(-1.18%) |
Oct 31, 2006 | 9.882 | 9.939 | 9.620 | 9.732 | 7,225,086 | -0.14(-1.41%) |
Oct 30, 2006 | 9.969 | 10.01 | 9.814 | 9.871 | 7,126,231 | -0.13(-1.31%) |
Oct 27, 2006 | 10.03 | 10.21 | 9.942 | 10.00 | 5,744,285 | -0.16(-1.55%) |
Oct 26, 2006 | 10.08 | 10.17 | 9.743 | 10.16 | 8,470,040 | +0.08(+0.84%) |
Oct 25, 2006 | 10.18 | 10.23 | 9.999 | 10.08 | 6,147,143 | -0.13(-1.31%) |
Oct 24, 2006 | 10.03 | 10.23 | 10.01 | 10.21 | 8,724,868 | +0.15(+1.52%) |
Oct 23, 2006 | 9.991 | 10.12 | 9.915 | 10.06 | 9,883,189 | +0.18(+1.85%) |
Oct 20, 2006 | 9.904 | 9.915 | 9.675 | 9.874 | 9,353,621 | +0.01(+0.11%) |
Oct 19, 2006 | 9.833 | 9.961 | 9.632 | 9.863 | 15,027,600 | +0.33(+3.46%) |
Oct 18, 2006 | 9.615 | 9.773 | 9.438 | 9.533 | 7,946,699 | +0.00(+0.00%) |
Oct 17, 2006 | 9.620 | 9.738 | 9.364 | 9.533 | 9,643,589 | +0.12(+1.27%) |
Oct 16, 2006 | 9.487 | 9.650 | 9.373 | 9.413 | 5,786,318 | -0.11(-1.17%) |
Oct 13, 2006 | 9.411 | 9.746 | 9.324 | 9.525 | 12,840,709 | +0.07(+0.78%) |
Oct 12, 2006 | 9.076 | 9.509 | 9.076 | 9.452 | 13,729,904 | +0.41(+4.49%) |
Oct 11, 2006 | 9.095 | 9.258 | 8.961 | 9.046 | 8,791,595 | -0.10(-1.13%) |
Oct 10, 2006 | 8.997 | 9.261 | 8.798 | 9.149 | 17,672,130 | +0.30(+3.35%) |
Oct 09, 2006 | 8.577 | 8.899 | 8.555 | 8.852 | 6,911,839 | +0.19(+2.17%) |
Oct 06, 2006 | 8.634 | 8.771 | 8.517 | 8.664 | 7,388,568 | +0.02(+0.25%) |
Oct 05, 2006 | 8.387 | 8.705 | 8.308 | 8.643 | 11,872,675 | +0.27(+3.19%) |
Oct 04, 2006 | 8.008 | 8.392 | 7.940 | 8.376 | 9,371,225 | +0.34(+4.24%) |
Oct 03, 2006 | 8.046 | 8.204 | 7.948 | 8.035 | 6,623,534 | +0.05(+0.65%) |
Oct 02, 2006 | 8.242 | 8.261 | 7.872 | 7.983 | 8,425,455 | -0.25(-3.08%) |
Sep 29, 2006 | 8.321 | 8.444 | 8.201 | 8.237 | 7,075,107 | -0.08(-0.92%) |
Sep 28, 2006 | 8.370 | 8.504 | 8.199 | 8.313 | 5,437,694 | -0.05(-0.65%) |
Sep 27, 2006 | 8.498 | 8.523 | 8.327 | 8.367 | 7,076,734 | -0.17(-1.95%) |
Sep 26, 2006 | 8.414 | 8.553 | 8.338 | 8.534 | 6,383,428 | +0.18(+2.19%) |
Sep 25, 2006 | 8.599 | 8.645 | 8.288 | 8.351 | 6,701,727 | -0.17(-1.95%) |
Sep 22, 2006 | 8.389 | 8.566 | 8.212 | 8.517 | 5,910,718 | +0.13(+1.53%) |
Sep 21, 2006 | 8.547 | 8.683 | 8.324 | 8.389 | 7,009,647 | -0.08(-0.93%) |
Sep 20, 2006 | 8.711 | 8.850 | 8.411 | 8.468 | 10,094,009 | -0.11(-1.33%) |
Sep 19, 2006 | 8.479 | 8.686 | 8.269 | 8.583 | 16,084,396 | +0.18(+2.14%) |
Sep 18, 2006 | 7.981 | 8.468 | 7.981 | 8.403 | 12,936,138 | +0.41(+5.18%) |
Sep 15, 2006 | 7.918 | 8.111 | 7.894 | 7.989 | 8,229,914 | +0.11(+1.35%) |
Sep 14, 2006 | 8.011 | 8.035 | 7.855 | 7.883 | 5,296,247 | -0.13(-1.60%) |
Sep 13, 2006 | 7.768 | 8.046 | 7.714 | 8.011 | 9,926,503 | +0.23(+2.90%) |
Sep 12, 2006 | 7.654 | 7.872 | 7.627 | 7.785 | 6,557,611 | +0.09(+1.17%) |
Sep 11, 2006 | 7.921 | 7.940 | 7.662 | 7.695 | 5,777,169 | -0.25(-3.19%) |
Sep 08, 2006 | 7.970 | 8.098 | 7.861 | 7.948 | 9,500,997 | +0.10(+1.32%) |
Sep 07, 2006 | 7.567 | 7.899 | 7.482 | 7.845 | 12,448,468 | +0.21(+2.71%) |
Sep 06, 2006 | 7.613 | 7.711 | 7.572 | 7.638 | 8,435,220 | +0.01(+0.18%) |
Sep 05, 2006 | 7.627 | 7.673 | 7.493 | 7.624 | 6,078,176 | -0.09(-1.20%) |