Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 11.56 | 11.59 | 11.49 | 11.53 | 74,992 | +0.01(+0.09%) |
Nov 29, 2006 | 11.51 | 11.65 | 11.51 | 11.52 | 62,878 | +0.01(+0.06%) |
Nov 28, 2006 | 11.40 | 11.52 | 11.37 | 11.51 | 83,356 | +0.07(+0.64%) |
Nov 27, 2006 | 11.29 | 11.56 | 11.29 | 11.44 | 101,528 | +0.18(+1.60%) |
Nov 24, 2006 | 11.27 | 11.27 | 11.22 | 11.26 | 6,057 | -0.02(-0.15%) |
Nov 22, 2006 | 11.15 | 11.35 | 11.15 | 11.27 | 146,812 | +0.15(+1.37%) |
Nov 21, 2006 | 10.83 | 11.13 | 10.77 | 11.12 | 228,726 | +0.34(+3.18%) |
Nov 20, 2006 | 11.03 | 11.06 | 10.75 | 10.78 | 434,379 | -0.32(-2.84%) |
Nov 17, 2006 | 11.25 | 11.29 | 11.06 | 11.09 | 136,428 | -0.10(-0.93%) |
Nov 16, 2006 | 11.34 | 11.42 | 11.15 | 11.20 | 180,558 | -0.09(-0.83%) |
Nov 15, 2006 | 11.58 | 11.59 | 11.17 | 11.29 | 294,201 | -0.23(-1.99%) |
Nov 14, 2006 | 11.56 | 11.74 | 11.52 | 11.52 | 343,811 | -0.01(-0.06%) |
Nov 13, 2006 | 11.27 | 11.53 | 11.15 | 11.53 | 146,812 | +0.26(+2.28%) |
Nov 10, 2006 | 11.52 | 11.79 | 11.21 | 11.27 | 125,179 | -0.18(-1.60%) |
Nov 09, 2006 | 11.18 | 11.60 | 11.18 | 11.46 | 212,574 | +0.36(+3.28%) |
Nov 08, 2006 | 10.98 | 11.09 | 10.97 | 11.09 | 47,014 | +0.11(+0.98%) |
Nov 07, 2006 | 10.83 | 11.00 | 10.75 | 10.98 | 64,031 | +0.17(+1.54%) |
Nov 06, 2006 | 10.83 | 10.86 | 10.77 | 10.82 | 41,245 | +0.00(+0.03%) |
Nov 03, 2006 | 10.82 | 10.89 | 10.75 | 10.81 | 49,610 | -0.00(-0.03%) |
Nov 02, 2006 | 10.80 | 10.83 | 10.73 | 10.82 | 40,380 | -0.09(-0.86%) |
Nov 01, 2006 | 10.84 | 10.92 | 10.84 | 10.91 | 19,036 | +0.05(+0.42%) |
Oct 31, 2006 | 11.05 | 11.07 | 10.75 | 10.87 | 161,233 | -0.22(-2.00%) |
Oct 30, 2006 | 11.12 | 11.13 | 11.04 | 11.09 | 26,824 | -0.08(-0.71%) |
Oct 27, 2006 | 11.21 | 11.21 | 11.06 | 11.17 | 97,201 | -0.02(-0.15%) |
Oct 26, 2006 | 11.03 | 11.20 | 10.98 | 11.18 | 117,103 | +0.19(+1.73%) |
Oct 25, 2006 | 10.75 | 11.06 | 10.73 | 10.99 | 409,573 | +0.21(+1.96%) |
Oct 24, 2006 | 10.70 | 10.78 | 10.57 | 10.78 | 44,418 | +0.14(+1.30%) |
Oct 23, 2006 | 10.76 | 10.79 | 10.63 | 10.64 | 64,608 | -0.17(-1.54%) |
Oct 20, 2006 | 10.54 | 10.87 | 10.51 | 10.81 | 119,987 | +0.24(+2.23%) |
Oct 19, 2006 | 10.46 | 10.57 | 10.37 | 10.57 | 159,791 | +0.08(+0.76%) |
Oct 18, 2006 | 10.23 | 10.49 | 10.04 | 10.49 | 229,592 | +0.27(+2.61%) |
Oct 17, 2006 | 10.11 | 10.25 | 10.02 | 10.23 | 201,902 | +0.16(+1.55%) |
Oct 16, 2006 | 10.10 | 10.17 | 10.02 | 10.07 | 217,189 | +0.02(+0.17%) |
Oct 13, 2006 | 9.916 | 10.11 | 9.916 | 10.05 | 359,386 | +0.12(+1.19%) |
Oct 12, 2006 | 9.916 | 10.02 | 9.916 | 9.936 | 291,316 | +0.02(+0.21%) |
Oct 11, 2006 | 9.916 | 9.971 | 9.895 | 9.916 | 284,105 | +0.03(+0.35%) |
Oct 10, 2006 | 10.03 | 10.06 | 9.850 | 9.881 | 538,214 | -0.06(-0.63%) |
Oct 09, 2006 | 10.02 | 10.03 | 9.916 | 9.943 | 39,226 | -0.05(-0.52%) |
Oct 06, 2006 | 10.02 | 10.05 | 9.916 | 9.995 | 39,226 | -0.04(-0.41%) |
Oct 05, 2006 | 9.708 | 10.05 | 9.659 | 10.04 | 165,560 | +0.36(+3.73%) |
Oct 04, 2006 | 9.697 | 9.708 | 9.642 | 9.676 | 64,897 | -0.01(-0.11%) |
Oct 03, 2006 | 9.663 | 9.687 | 9.569 | 9.687 | 33,458 | +0.01(+0.14%) |
Oct 02, 2006 | 9.690 | 9.708 | 9.663 | 9.673 | 47,302 | -0.03(-0.36%) |
Sep 29, 2006 | 9.673 | 9.708 | 9.673 | 9.708 | 98,355 | +0.00(+0.00%) |
Sep 28, 2006 | 9.676 | 9.770 | 9.659 | 9.708 | 63,455 | +0.07(+0.72%) |
Sep 27, 2006 | 9.621 | 9.666 | 9.500 | 9.638 | 72,973 | +0.03(+0.36%) |
Sep 26, 2006 | 9.500 | 9.604 | 9.500 | 9.604 | 110,181 | +0.08(+0.80%) |
Sep 25, 2006 | 9.552 | 9.569 | 9.465 | 9.527 | 146,812 | -0.04(-0.43%) |
Sep 22, 2006 | 9.611 | 9.659 | 9.555 | 9.569 | 60,282 | +0.00(+0.00%) |
Sep 21, 2006 | 9.586 | 9.676 | 9.534 | 9.569 | 169,886 | -0.03(-0.36%) |
Sep 20, 2006 | 9.614 | 9.638 | 9.590 | 9.604 | 74,415 | -0.07(-0.75%) |
Sep 19, 2006 | 9.687 | 9.687 | 9.611 | 9.676 | 13,844 | +0.02(+0.25%) |
Sep 18, 2006 | 9.673 | 9.749 | 9.621 | 9.652 | 69,223 | -0.03(-0.32%) |
Sep 15, 2006 | 9.697 | 9.697 | 9.604 | 9.683 | 91,144 | +0.02(+0.22%) |
Sep 14, 2006 | 9.621 | 9.690 | 9.621 | 9.663 | 156,330 | +0.01(+0.14%) |
Sep 13, 2006 | 9.649 | 9.649 | 9.583 | 9.649 | 160,368 | -0.01(-0.11%) |
Sep 12, 2006 | 9.673 | 9.708 | 9.642 | 9.659 | 143,639 | -0.01(-0.14%) |
Sep 11, 2006 | 9.708 | 9.774 | 9.659 | 9.673 | 205,652 | -0.05(-0.53%) |
Sep 08, 2006 | 9.742 | 9.808 | 9.722 | 9.725 | 39,515 | +0.01(+0.07%) |
Sep 07, 2006 | 9.753 | 9.767 | 9.659 | 9.718 | 65,185 | -0.08(-0.78%) |
Sep 06, 2006 | 9.777 | 9.812 | 9.683 | 9.794 | 102,681 | -0.01(-0.14%) |
Sep 05, 2006 | 9.767 | 9.808 | 9.708 | 9.808 | 106,431 | +0.02(+0.21%) |