Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 10.80 | 10.81 | 10.65 | 10.71 | 14,893 | -0.10(-0.91%) |
Nov 29, 2006 | 10.82 | 10.85 | 10.77 | 10.80 | 8,750 | -0.02(-0.14%) |
Nov 28, 2006 | 10.85 | 10.85 | 10.57 | 10.82 | 48,513 | +0.06(+0.56%) |
Nov 27, 2006 | 10.42 | 10.85 | 10.42 | 10.76 | 74,598 | +0.43(+4.19%) |
Nov 24, 2006 | 10.43 | 10.43 | 10.25 | 10.33 | 14,393 | -0.08(-0.80%) |
Nov 22, 2006 | 10.61 | 10.61 | 10.24 | 10.41 | 19,254 | -0.10(-0.94%) |
Nov 21, 2006 | 10.67 | 10.68 | 10.51 | 10.51 | 24,187 | -0.07(-0.65%) |
Nov 20, 2006 | 10.50 | 10.67 | 10.46 | 10.58 | 20,669 | +0.10(+0.94%) |
Nov 17, 2006 | 10.38 | 10.55 | 10.26 | 10.48 | 51,616 | +0.03(+0.25%) |
Nov 16, 2006 | 10.58 | 10.58 | 10.43 | 10.45 | 15,518 | -0.13(-1.18%) |
Nov 15, 2006 | 10.58 | 10.70 | 10.57 | 10.58 | 12,510 | -0.08(-0.71%) |
Nov 14, 2006 | 10.63 | 10.74 | 10.55 | 10.65 | 19,532 | -0.17(-1.54%) |
Nov 13, 2006 | 10.80 | 10.82 | 10.46 | 10.82 | 24,024 | +0.08(+0.71%) |
Nov 10, 2006 | 10.58 | 10.78 | 10.47 | 10.74 | 23,337 | +0.09(+0.86%) |
Nov 09, 2006 | 10.71 | 10.71 | 10.52 | 10.65 | 30,554 | -0.02(-0.21%) |
Nov 08, 2006 | 10.71 | 10.79 | 10.31 | 10.67 | 49,138 | +0.04(+0.36%) |
Nov 07, 2006 | 10.82 | 11.18 | 10.62 | 10.64 | 183,789 | +0.72(+7.27%) |
Nov 06, 2006 | 9.787 | 9.916 | 9.555 | 9.916 | 30,585 | +0.27(+2.83%) |
Nov 03, 2006 | 9.324 | 9.749 | 9.158 | 9.643 | 27,548 | +0.25(+2.67%) |
Nov 02, 2006 | 9.598 | 9.605 | 9.233 | 9.393 | 30,366 | -0.24(-2.52%) |
Nov 01, 2006 | 9.651 | 9.977 | 9.484 | 9.635 | 41,452 | -0.09(-0.93%) |
Oct 31, 2006 | 9.863 | 10.01 | 9.711 | 9.726 | 36,992 | -0.14(-1.39%) |
Oct 30, 2006 | 10.20 | 10.20 | 9.484 | 9.863 | 100,548 | -0.34(-3.35%) |
Oct 27, 2006 | 10.10 | 10.24 | 10.08 | 10.20 | 18,866 | +0.14(+1.43%) |
Oct 26, 2006 | 9.871 | 10.21 | 9.871 | 10.06 | 21,687 | +0.11(+1.14%) |
Oct 25, 2006 | 9.673 | 10.05 | 9.631 | 9.947 | 30,348 | +0.19(+1.94%) |
Oct 24, 2006 | 10.13 | 10.27 | 9.575 | 9.757 | 75,853 | -0.48(-4.67%) |
Oct 23, 2006 | 10.41 | 10.42 | 10.17 | 10.23 | 34,602 | -0.24(-2.32%) |
Oct 20, 2006 | 10.80 | 10.80 | 10.32 | 10.48 | 34,755 | -0.23(-2.13%) |
Oct 19, 2006 | 10.33 | 10.78 | 10.33 | 10.71 | 31,696 | +0.34(+3.29%) |
Oct 18, 2006 | 10.43 | 10.43 | 10.24 | 10.36 | 72,712 | -0.04(-0.37%) |
Oct 17, 2006 | 10.27 | 10.59 | 10.23 | 10.40 | 61,041 | +0.20(+2.01%) |
Oct 16, 2006 | 9.878 | 10.36 | 9.719 | 10.20 | 54,246 | +0.39(+3.94%) |
Oct 13, 2006 | 9.764 | 9.878 | 9.681 | 9.810 | 29,836 | -0.04(-0.39%) |
Oct 12, 2006 | 9.582 | 9.863 | 9.575 | 9.848 | 22,941 | +0.36(+3.76%) |
Oct 11, 2006 | 9.706 | 9.749 | 9.415 | 9.491 | 18,689 | -0.16(-1.65%) |
Oct 10, 2006 | 9.613 | 9.704 | 9.499 | 9.651 | 31,882 | +0.08(+0.79%) |
Oct 09, 2006 | 9.749 | 9.749 | 9.370 | 9.575 | 49,227 | -0.14(-1.41%) |
Oct 06, 2006 | 9.476 | 9.749 | 9.340 | 9.711 | 57,552 | +0.30(+3.23%) |
Oct 05, 2006 | 9.104 | 9.560 | 9.036 | 9.408 | 61,308 | +0.38(+4.20%) |
Oct 04, 2006 | 8.991 | 9.104 | 8.892 | 9.029 | 15,889 | +0.14(+1.62%) |
Oct 03, 2006 | 8.869 | 8.953 | 8.771 | 8.884 | 19,576 | +0.08(+0.86%) |
Oct 02, 2006 | 9.104 | 9.104 | 8.687 | 8.808 | 45,240 | -0.27(-3.01%) |
Sep 29, 2006 | 9.142 | 9.294 | 9.074 | 9.082 | 47,797 | +0.00(+0.00%) |
Sep 28, 2006 | 9.082 | 9.150 | 8.983 | 9.082 | 65,951 | +0.17(+1.87%) |
Sep 27, 2006 | 8.771 | 9.066 | 8.657 | 8.915 | 55,107 | +0.20(+2.35%) |
Sep 26, 2006 | 8.839 | 8.839 | 8.535 | 8.710 | 30,784 | +0.05(+0.53%) |
Sep 25, 2006 | 8.702 | 8.854 | 8.535 | 8.664 | 37,768 | +0.02(+0.26%) |
Sep 22, 2006 | 8.414 | 8.854 | 8.354 | 8.642 | 60,796 | +0.29(+3.45%) |
Sep 21, 2006 | 8.308 | 8.475 | 8.277 | 8.353 | 29,464 | +0.08(+1.01%) |
Sep 20, 2006 | 8.293 | 8.414 | 8.255 | 8.270 | 49,848 | -0.02(-0.27%) |
Sep 19, 2006 | 8.459 | 8.459 | 8.255 | 8.293 | 46,256 | -0.12(-1.44%) |
Sep 18, 2006 | 8.513 | 8.528 | 8.368 | 8.414 | 38,389 | -0.08(-0.89%) |
Sep 15, 2006 | 8.444 | 8.490 | 8.414 | 8.490 | 63,892 | +0.08(+0.99%) |
Sep 14, 2006 | 8.482 | 8.588 | 8.406 | 8.406 | 47,617 | -0.02(-0.27%) |
Sep 13, 2006 | 8.406 | 8.558 | 8.331 | 8.429 | 54,986 | +0.08(+1.00%) |
Sep 12, 2006 | 8.384 | 8.581 | 8.209 | 8.346 | 65,315 | -0.02(-0.27%) |
Sep 11, 2006 | 8.535 | 8.664 | 8.346 | 8.368 | 33,051 | -0.11(-1.25%) |
Sep 08, 2006 | 8.293 | 8.497 | 8.293 | 8.475 | 56,326 | +0.17(+2.10%) |
Sep 07, 2006 | 8.239 | 8.323 | 8.202 | 8.300 | 54,171 | +0.06(+0.74%) |
Sep 06, 2006 | 8.217 | 8.308 | 8.217 | 8.239 | 41,581 | -0.03(-0.37%) |
Sep 05, 2006 | 8.361 | 8.406 | 8.232 | 8.270 | 48,759 | -0.03(-0.37%) |