Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 11.94 | 12.17 | 11.74 | 11.95 | 255,509 | -0.01(-0.07%) |
Nov 29, 2006 | 11.89 | 12.13 | 11.81 | 11.96 | 365,556 | +0.07(+0.56%) |
Nov 28, 2006 | 11.70 | 12.10 | 11.70 | 11.89 | 259,307 | +0.11(+0.91%) |
Nov 27, 2006 | 12.35 | 12.49 | 11.74 | 11.78 | 760,287 | -0.62(-5.02%) |
Nov 24, 2006 | 12.40 | 12.52 | 12.20 | 12.40 | 184,623 | +0.00(+0.00%) |
Nov 22, 2006 | 12.35 | 12.52 | 12.11 | 12.40 | 242,372 | +0.10(+0.81%) |
Nov 21, 2006 | 11.97 | 12.36 | 11.94 | 12.30 | 467,682 | +0.39(+3.27%) |
Nov 20, 2006 | 11.83 | 12.11 | 11.76 | 11.91 | 601,030 | +0.09(+0.77%) |
Nov 17, 2006 | 11.69 | 11.87 | 11.64 | 11.82 | 265,113 | +0.11(+0.92%) |
Nov 16, 2006 | 11.64 | 11.99 | 11.56 | 11.72 | 557,104 | +0.04(+0.36%) |
Nov 15, 2006 | 11.52 | 11.68 | 11.45 | 11.67 | 530,092 | +0.14(+1.22%) |
Nov 14, 2006 | 11.48 | 11.53 | 11.09 | 11.53 | 231,763 | +0.01(+0.07%) |
Nov 13, 2006 | 11.33 | 11.62 | 11.31 | 11.52 | 908,496 | +0.32(+2.89%) |
Nov 10, 2006 | 10.40 | 11.33 | 10.40 | 11.20 | 705,381 | +0.77(+7.40%) |
Nov 09, 2006 | 10.48 | 10.66 | 10.27 | 10.43 | 84,482 | -0.04(-0.40%) |
Nov 08, 2006 | 10.70 | 10.70 | 10.41 | 10.47 | 256,489 | -0.26(-2.40%) |
Nov 07, 2006 | 10.26 | 10.90 | 10.26 | 10.73 | 1,553,246 | +0.45(+4.36%) |
Nov 06, 2006 | 9.998 | 10.34 | 9.915 | 10.28 | 153,033 | +0.32(+3.25%) |
Nov 03, 2006 | 10.06 | 10.16 | 9.807 | 9.957 | 213,543 | -0.05(-0.50%) |
Nov 02, 2006 | 9.326 | 10.29 | 9.326 | 10.01 | 383,432 | +0.61(+6.44%) |
Nov 01, 2006 | 9.558 | 9.558 | 9.318 | 9.401 | 203,142 | +0.07(+0.71%) |
Oct 31, 2006 | 9.434 | 9.567 | 9.243 | 9.334 | 155,060 | -0.03(-0.35%) |
Oct 30, 2006 | 9.152 | 9.389 | 9.135 | 9.367 | 129,390 | +0.21(+2.26%) |
Oct 27, 2006 | 9.218 | 9.442 | 9.152 | 9.160 | 34,382 | -0.12(-1.34%) |
Oct 26, 2006 | 9.376 | 9.459 | 9.185 | 9.285 | 134,460 | +0.00(+0.00%) |
Oct 25, 2006 | 9.268 | 9.376 | 9.226 | 9.285 | 101,385 | +0.03(+0.36%) |
Oct 24, 2006 | 9.235 | 9.285 | 9.152 | 9.251 | 46,895 | -0.04(-0.45%) |
Oct 23, 2006 | 9.285 | 9.301 | 9.193 | 9.293 | 69,916 | +0.00(+0.00%) |
Oct 20, 2006 | 9.309 | 9.334 | 9.119 | 9.293 | 80,015 | +0.02(+0.27%) |
Oct 19, 2006 | 9.127 | 9.351 | 8.994 | 9.268 | 122,407 | +0.09(+0.99%) |
Oct 18, 2006 | 9.301 | 9.542 | 9.085 | 9.177 | 144,554 | -0.09(-0.98%) |
Oct 17, 2006 | 9.036 | 9.405 | 9.036 | 9.268 | 627,523 | +0.17(+1.92%) |
Oct 16, 2006 | 8.986 | 9.127 | 8.986 | 9.094 | 125,455 | +0.15(+1.67%) |
Oct 13, 2006 | 8.812 | 9.017 | 8.646 | 8.944 | 296,029 | +0.15(+1.70%) |
Oct 12, 2006 | 8.579 | 8.919 | 8.579 | 8.795 | 256,090 | +0.29(+3.41%) |
Oct 11, 2006 | 8.480 | 8.671 | 8.380 | 8.505 | 187,652 | -0.01(-0.10%) |
Oct 10, 2006 | 8.679 | 8.679 | 8.305 | 8.513 | 164,621 | -0.12(-1.35%) |
Oct 09, 2006 | 8.579 | 8.629 | 8.546 | 8.629 | 35,983 | +0.00(+0.00%) |
Oct 06, 2006 | 8.588 | 8.712 | 8.538 | 8.629 | 79,440 | -0.02(-0.29%) |
Oct 05, 2006 | 8.621 | 8.712 | 8.488 | 8.654 | 83,335 | +0.02(+0.29%) |
Oct 04, 2006 | 8.380 | 8.646 | 8.380 | 8.629 | 107,869 | +0.25(+2.97%) |
Oct 03, 2006 | 8.505 | 8.546 | 8.364 | 8.380 | 219,230 | -0.15(-1.75%) |
Oct 02, 2006 | 8.654 | 8.729 | 8.513 | 8.529 | 161,281 | -0.16(-1.81%) |
Sep 29, 2006 | 8.812 | 8.812 | 8.612 | 8.687 | 188,000 | -0.09(-1.04%) |
Sep 28, 2006 | 8.671 | 8.836 | 8.671 | 8.778 | 109,825 | +0.14(+1.63%) |
Sep 27, 2006 | 8.554 | 8.637 | 8.546 | 8.637 | 77,600 | +0.04(+0.48%) |
Sep 26, 2006 | 8.355 | 8.637 | 8.355 | 8.596 | 104,255 | +0.26(+3.08%) |
Sep 25, 2006 | 8.214 | 8.380 | 8.131 | 8.339 | 40,898 | +0.16(+1.93%) |
Sep 22, 2006 | 8.256 | 8.330 | 8.131 | 8.181 | 72,687 | -0.12(-1.40%) |
Sep 21, 2006 | 8.380 | 8.422 | 8.206 | 8.297 | 95,037 | -0.04(-0.50%) |
Sep 20, 2006 | 8.422 | 8.463 | 8.256 | 8.339 | 113,559 | -0.03(-0.40%) |
Sep 19, 2006 | 8.563 | 8.571 | 8.065 | 8.372 | 107,823 | -0.16(-1.85%) |
Sep 18, 2006 | 8.563 | 8.588 | 8.513 | 8.529 | 62,711 | -0.07(-0.77%) |
Sep 15, 2006 | 8.695 | 8.803 | 8.579 | 8.596 | 549,941 | +0.02(+0.19%) |
Sep 14, 2006 | 8.430 | 8.654 | 8.430 | 8.579 | 126,656 | +0.07(+0.88%) |
Sep 13, 2006 | 8.513 | 8.621 | 8.471 | 8.505 | 146,350 | +0.00(+0.00%) |
Sep 12, 2006 | 8.380 | 8.546 | 8.198 | 8.505 | 164,309 | +0.17(+2.09%) |
Sep 11, 2006 | 8.140 | 8.372 | 8.081 | 8.330 | 78,451 | +0.16(+1.93%) |
Sep 08, 2006 | 7.924 | 8.206 | 7.907 | 8.173 | 105,224 | +0.29(+3.68%) |
Sep 07, 2006 | 7.857 | 8.048 | 7.799 | 7.882 | 78,460 | -0.04(-0.52%) |
Sep 06, 2006 | 8.007 | 8.272 | 7.919 | 7.924 | 84,273 | -0.16(-1.95%) |
Sep 05, 2006 | 8.081 | 8.123 | 7.990 | 8.081 | 80,383 | -0.02(-0.20%) |