Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 10.89 | 10.99 | 10.83 | 10.96 | 527,605 | +0.02(+0.17%) |
Nov 29, 2006 | 10.98 | 11.04 | 10.84 | 10.94 | 626,410 | +0.04(+0.34%) |
Nov 28, 2006 | 10.88 | 10.96 | 10.83 | 10.91 | 618,499 | -0.03(-0.28%) |
Nov 27, 2006 | 11.16 | 11.16 | 10.86 | 10.94 | 871,969 | -0.22(-2.00%) |
Nov 24, 2006 | 11.16 | 11.22 | 11.07 | 11.16 | 49,725 | -0.02(-0.17%) |
Nov 22, 2006 | 11.21 | 11.21 | 11.08 | 11.18 | 425,571 | -0.04(-0.33%) |
Nov 21, 2006 | 11.11 | 11.22 | 11.08 | 11.22 | 696,316 | +0.14(+1.29%) |
Nov 20, 2006 | 11.12 | 11.13 | 10.95 | 11.07 | 430,253 | -0.01(-0.06%) |
Nov 17, 2006 | 11.06 | 11.10 | 10.91 | 11.08 | 341,296 | +0.02(+0.22%) |
Nov 16, 2006 | 11.03 | 11.12 | 10.96 | 11.06 | 305,940 | +0.03(+0.28%) |
Nov 15, 2006 | 10.94 | 11.10 | 10.86 | 11.03 | 592,991 | +0.14(+1.31%) |
Nov 14, 2006 | 10.75 | 11.15 | 10.72 | 10.88 | 547,624 | +0.13(+1.21%) |
Nov 13, 2006 | 10.59 | 10.85 | 10.55 | 10.75 | 684,208 | +0.22(+2.12%) |
Nov 10, 2006 | 10.43 | 10.55 | 10.38 | 10.53 | 224,087 | +0.06(+0.53%) |
Nov 09, 2006 | 10.48 | 10.53 | 10.36 | 10.47 | 308,846 | -0.01(-0.06%) |
Nov 08, 2006 | 10.41 | 10.52 | 10.33 | 10.48 | 317,241 | +0.01(+0.12%) |
Nov 07, 2006 | 10.44 | 10.49 | 10.34 | 10.47 | 425,410 | +0.04(+0.42%) |
Nov 06, 2006 | 10.33 | 10.50 | 10.29 | 10.42 | 408,135 | +0.15(+1.51%) |
Nov 03, 2006 | 10.24 | 10.34 | 10.16 | 10.27 | 318,210 | +0.07(+0.73%) |
Nov 02, 2006 | 10.16 | 10.23 | 10.11 | 10.20 | 367,128 | -0.02(-0.24%) |
Nov 01, 2006 | 10.28 | 10.44 | 10.13 | 10.22 | 391,022 | -0.04(-0.42%) |
Oct 31, 2006 | 10.31 | 10.34 | 10.16 | 10.26 | 441,716 | -0.05(-0.48%) |
Oct 30, 2006 | 10.17 | 10.31 | 10.16 | 10.31 | 190,183 | +0.08(+0.79%) |
Oct 27, 2006 | 10.07 | 10.25 | 9.972 | 10.23 | 495,962 | +0.14(+1.35%) |
Oct 26, 2006 | 10.07 | 10.21 | 10.02 | 10.10 | 485,145 | +0.09(+0.87%) |
Oct 25, 2006 | 9.960 | 10.16 | 9.960 | 10.01 | 467,063 | +0.04(+0.37%) |
Oct 24, 2006 | 10.02 | 10.10 | 9.972 | 9.972 | 447,205 | -0.09(-0.92%) |
Oct 23, 2006 | 10.07 | 10.16 | 10.00 | 10.07 | 393,928 | -0.01(-0.12%) |
Oct 20, 2006 | 9.991 | 10.13 | 9.879 | 10.08 | 342,426 | +0.07(+0.68%) |
Oct 19, 2006 | 10.03 | 10.10 | 9.898 | 10.01 | 309,653 | -0.02(-0.19%) |
Oct 18, 2006 | 10.12 | 10.18 | 9.979 | 10.03 | 297,222 | -0.04(-0.37%) |
Oct 17, 2006 | 10.08 | 10.11 | 9.979 | 10.07 | 352,598 | -0.05(-0.49%) |
Oct 16, 2006 | 10.02 | 10.15 | 9.910 | 10.11 | 348,723 | +0.10(+0.99%) |
Oct 13, 2006 | 10.05 | 10.05 | 9.935 | 10.02 | 215,530 | -0.03(-0.31%) |
Oct 12, 2006 | 9.811 | 10.05 | 9.811 | 10.05 | 346,140 | +0.24(+2.40%) |
Oct 11, 2006 | 9.799 | 9.892 | 9.725 | 9.811 | 191,313 | -0.07(-0.69%) |
Oct 10, 2006 | 9.898 | 9.979 | 9.842 | 9.879 | 658,376 | -0.02(-0.19%) |
Oct 09, 2006 | 9.749 | 9.935 | 9.694 | 9.898 | 518,564 | +0.14(+1.46%) |
Oct 06, 2006 | 9.762 | 9.830 | 9.619 | 9.756 | 320,954 | -0.04(-0.44%) |
Oct 05, 2006 | 9.725 | 9.848 | 9.700 | 9.799 | 406,520 | +0.09(+0.89%) |
Oct 04, 2006 | 9.601 | 9.805 | 9.595 | 9.712 | 517,918 | +0.12(+1.29%) |
Oct 03, 2006 | 9.793 | 9.805 | 9.564 | 9.588 | 746,041 | -0.20(-2.09%) |
Oct 02, 2006 | 9.749 | 9.855 | 9.700 | 9.793 | 447,689 | +0.07(+0.76%) |
Sep 29, 2006 | 9.718 | 9.799 | 9.656 | 9.718 | 542,942 | +0.06(+0.58%) |
Sep 28, 2006 | 9.588 | 9.675 | 9.508 | 9.663 | 192,282 | +0.07(+0.78%) |
Sep 27, 2006 | 9.632 | 9.712 | 9.557 | 9.588 | 345,010 | -0.13(-1.34%) |
Sep 26, 2006 | 9.582 | 9.743 | 9.520 | 9.718 | 442,523 | +0.14(+1.42%) |
Sep 25, 2006 | 9.570 | 9.669 | 9.477 | 9.582 | 592,829 | +0.03(+0.32%) |
Sep 22, 2006 | 9.650 | 9.731 | 9.520 | 9.551 | 679,849 | -0.15(-1.53%) |
Sep 21, 2006 | 9.910 | 10.05 | 9.551 | 9.700 | 1,271,710 | -0.06(-0.57%) |
Sep 20, 2006 | 9.136 | 9.898 | 9.043 | 9.756 | 1,713,910 | +0.79(+8.77%) |
Sep 19, 2006 | 8.802 | 9.087 | 8.802 | 8.969 | 1,043,102 | +0.16(+1.83%) |
Sep 18, 2006 | 8.783 | 8.932 | 8.709 | 8.808 | 1,487,078 | -0.24(-2.60%) |
Sep 15, 2006 | 9.093 | 9.136 | 9.006 | 9.043 | 458,022 | -0.03(-0.34%) |
Sep 14, 2006 | 9.254 | 9.285 | 9.037 | 9.074 | 412,978 | -0.17(-1.88%) |
Sep 13, 2006 | 9.093 | 9.272 | 9.018 | 9.248 | 494,509 | +0.12(+1.36%) |
Sep 12, 2006 | 9.043 | 9.192 | 9.012 | 9.124 | 1,477,715 | +0.09(+1.03%) |
Sep 11, 2006 | 9.018 | 9.080 | 8.950 | 9.031 | 437,518 | +0.02(+0.21%) |
Sep 08, 2006 | 8.882 | 9.031 | 8.826 | 9.012 | 558,603 | +0.10(+1.11%) |
Sep 07, 2006 | 8.820 | 8.994 | 8.808 | 8.913 | 666,449 | +0.07(+0.77%) |
Sep 06, 2006 | 9.031 | 9.043 | 8.802 | 8.845 | 680,333 | -0.27(-2.92%) |
Sep 05, 2006 | 9.056 | 9.173 | 9.037 | 9.111 | 614,624 | +0.08(+0.89%) |