Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 10.91 | 11.00 | 10.84 | 10.88 | 270,436 | -0.06(-0.57%) |
Nov 29, 2006 | 10.83 | 10.96 | 10.81 | 10.94 | 139,540 | +0.12(+1.07%) |
Nov 28, 2006 | 10.63 | 10.83 | 10.63 | 10.83 | 190,594 | +0.20(+1.84%) |
Nov 27, 2006 | 11.03 | 11.03 | 10.61 | 10.63 | 215,530 | -0.43(-3.90%) |
Nov 24, 2006 | 10.75 | 11.06 | 10.72 | 11.06 | 108,104 | +0.22(+2.05%) |
Nov 22, 2006 | 11.00 | 11.06 | 10.77 | 10.84 | 103,888 | -0.12(-1.13%) |
Nov 21, 2006 | 11.09 | 11.14 | 10.93 | 10.96 | 105,058 | -0.10(-0.88%) |
Nov 20, 2006 | 11.03 | 11.13 | 10.87 | 11.06 | 712,176 | +0.01(+0.08%) |
Nov 17, 2006 | 10.92 | 11.11 | 10.81 | 11.05 | 210,443 | +0.11(+1.02%) |
Nov 16, 2006 | 10.91 | 10.97 | 10.73 | 10.94 | 472,584 | +0.04(+0.37%) |
Nov 15, 2006 | 10.63 | 10.94 | 10.63 | 10.90 | 429,161 | +0.24(+2.21%) |
Nov 14, 2006 | 10.48 | 10.75 | 10.43 | 10.67 | 389,210 | +0.22(+2.13%) |
Nov 13, 2006 | 10.46 | 10.56 | 10.37 | 10.45 | 271,284 | -0.04(-0.38%) |
Nov 10, 2006 | 10.46 | 10.61 | 10.37 | 10.48 | 239,849 | +0.01(+0.08%) |
Nov 09, 2006 | 10.69 | 10.69 | 10.29 | 10.48 | 289,096 | -0.20(-1.87%) |
Nov 08, 2006 | 10.52 | 10.69 | 10.45 | 10.68 | 253,733 | +0.09(+0.84%) |
Nov 07, 2006 | 10.23 | 10.69 | 10.06 | 10.59 | 717,603 | -0.02(-0.17%) |
Nov 06, 2006 | 10.62 | 10.67 | 10.53 | 10.61 | 309,701 | +0.04(+0.42%) |
Nov 03, 2006 | 10.46 | 10.57 | 10.32 | 10.56 | 200,874 | +0.19(+1.80%) |
Nov 02, 2006 | 10.27 | 10.48 | 10.24 | 10.37 | 393,851 | +0.02(+0.22%) |
Nov 01, 2006 | 10.72 | 10.72 | 10.18 | 10.35 | 305,503 | -0.33(-3.12%) |
Oct 31, 2006 | 10.66 | 10.79 | 10.53 | 10.69 | 392,168 | +0.07(+0.67%) |
Oct 30, 2006 | 10.50 | 10.61 | 10.31 | 10.61 | 416,674 | +0.09(+0.84%) |
Oct 27, 2006 | 10.71 | 10.74 | 10.51 | 10.53 | 320,959 | -0.23(-2.11%) |
Oct 26, 2006 | 10.51 | 10.83 | 10.09 | 10.75 | 303,808 | +0.30(+2.85%) |
Oct 25, 2006 | 10.37 | 10.49 | 10.28 | 10.45 | 228,867 | +0.10(+0.99%) |
Oct 24, 2006 | 10.22 | 10.39 | 10.09 | 10.35 | 205,088 | +0.12(+1.22%) |
Oct 23, 2006 | 10.24 | 10.39 | 10.00 | 10.23 | 111,571 | -0.01(-0.13%) |
Oct 20, 2006 | 10.33 | 10.33 | 10.15 | 10.24 | 125,554 | -0.06(-0.60%) |
Oct 19, 2006 | 9.921 | 10.31 | 9.858 | 10.30 | 191,024 | +0.35(+3.53%) |
Oct 18, 2006 | 10.29 | 10.40 | 9.925 | 9.952 | 237,342 | -0.29(-2.86%) |
Oct 17, 2006 | 10.22 | 10.24 | 10.08 | 10.24 | 101,888 | -0.05(-0.52%) |
Oct 16, 2006 | 10.23 | 10.43 | 10.14 | 10.30 | 164,615 | +0.11(+1.05%) |
Oct 13, 2006 | 10.32 | 10.33 | 10.12 | 10.19 | 237,848 | -0.09(-0.91%) |
Oct 12, 2006 | 10.03 | 10.33 | 9.952 | 10.29 | 233,862 | +0.33(+3.30%) |
Oct 11, 2006 | 10.11 | 10.17 | 9.827 | 9.956 | 270,688 | -0.16(-1.62%) |
Oct 10, 2006 | 9.787 | 10.31 | 9.676 | 10.12 | 690,543 | +0.36(+3.64%) |
Oct 09, 2006 | 9.805 | 9.805 | 9.707 | 9.765 | 832,262 | -0.09(-0.90%) |
Oct 06, 2006 | 9.889 | 10.03 | 9.818 | 9.854 | 175,207 | -0.08(-0.76%) |
Oct 05, 2006 | 9.978 | 10.01 | 9.898 | 9.929 | 1,429,894 | -0.08(-0.80%) |
Oct 04, 2006 | 9.743 | 10.03 | 9.729 | 10.01 | 197,409 | +0.28(+2.83%) |
Oct 03, 2006 | 9.578 | 9.778 | 9.565 | 9.734 | 207,655 | +0.10(+1.06%) |
Oct 02, 2006 | 10.10 | 10.10 | 9.494 | 9.632 | 232,215 | -0.50(-4.96%) |
Sep 29, 2006 | 10.07 | 10.16 | 10.05 | 10.13 | 245,089 | +0.07(+0.66%) |
Sep 28, 2006 | 9.889 | 10.07 | 9.818 | 10.07 | 371,899 | +0.18(+1.80%) |
Sep 27, 2006 | 9.632 | 9.921 | 9.632 | 9.889 | 321,117 | +0.20(+2.06%) |
Sep 26, 2006 | 9.778 | 9.783 | 9.369 | 9.689 | 236,548 | -0.09(-0.91%) |
Sep 25, 2006 | 9.440 | 9.787 | 9.356 | 9.778 | 378,244 | +0.33(+3.53%) |
Sep 22, 2006 | 9.387 | 9.463 | 9.236 | 9.445 | 167,917 | +0.02(+0.19%) |
Sep 21, 2006 | 9.623 | 9.685 | 9.356 | 9.427 | 71,580 | -0.15(-1.53%) |
Sep 20, 2006 | 9.436 | 9.587 | 9.409 | 9.574 | 473,708 | +0.19(+2.04%) |
Sep 19, 2006 | 9.494 | 9.494 | 9.192 | 9.383 | 139,387 | -0.08(-0.80%) |
Sep 18, 2006 | 9.485 | 9.485 | 9.320 | 9.458 | 206,931 | -0.08(-0.84%) |
Sep 15, 2006 | 9.632 | 9.649 | 9.294 | 9.538 | 526,016 | -0.05(-0.51%) |
Sep 14, 2006 | 9.503 | 9.596 | 9.476 | 9.587 | 191,260 | +0.04(+0.37%) |
Sep 13, 2006 | 9.338 | 9.556 | 9.338 | 9.552 | 281,906 | +0.22(+2.33%) |
Sep 12, 2006 | 9.094 | 9.334 | 8.938 | 9.334 | 277,752 | +0.27(+2.94%) |
Sep 11, 2006 | 8.969 | 9.187 | 8.925 | 9.067 | 115,695 | +0.06(+0.69%) |
Sep 08, 2006 | 9.205 | 9.236 | 8.974 | 9.005 | 123,394 | -0.15(-1.65%) |
Sep 07, 2006 | 9.023 | 9.258 | 8.934 | 9.156 | 311,159 | +0.07(+0.78%) |
Sep 06, 2006 | 8.992 | 9.116 | 8.894 | 9.085 | 245,973 | +0.03(+0.34%) |
Sep 05, 2006 | 8.756 | 9.245 | 8.756 | 9.054 | 311,458 | +0.34(+3.93%) |