Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 9.840 | 10.08 | 9.710 | 9.810 | 301,400 | +0.00(+0.00%) |
Nov 29, 2006 | 9.410 | 9.820 | 9.410 | 9.810 | 356,315 | +0.33(+3.48%) |
Nov 28, 2006 | 9.650 | 9.710 | 9.290 | 9.480 | 378,997 | -0.02(-0.21%) |
Nov 27, 2006 | 9.830 | 9.880 | 9.480 | 9.500 | 344,309 | -0.36(-3.65%) |
Nov 24, 2006 | 9.700 | 9.900 | 9.700 | 9.860 | 111,730 | +0.13(+1.34%) |
Nov 22, 2006 | 9.820 | 10.03 | 9.600 | 9.730 | 448,953 | -0.11(-1.12%) |
Nov 21, 2006 | 10.25 | 10.41 | 9.840 | 9.840 | 685,477 | -0.42(-4.09%) |
Nov 20, 2006 | 10.15 | 10.39 | 10.14 | 10.26 | 268,432 | +0.07(+0.69%) |
Nov 17, 2006 | 10.23 | 10.30 | 10.15 | 10.19 | 222,418 | -0.11(-1.07%) |
Nov 16, 2006 | 10.51 | 10.54 | 10.01 | 10.30 | 367,312 | -0.16(-1.53%) |
Nov 15, 2006 | 10.46 | 10.65 | 10.40 | 10.46 | 412,248 | +0.00(+0.00%) |
Nov 14, 2006 | 10.20 | 10.47 | 10.20 | 10.46 | 296,827 | +0.24(+2.35%) |
Nov 13, 2006 | 10.20 | 10.25 | 10.13 | 10.22 | 243,525 | -0.02(-0.20%) |
Nov 10, 2006 | 10.09 | 10.35 | 10.05 | 10.24 | 299,973 | +0.19(+1.89%) |
Nov 09, 2006 | 9.980 | 10.22 | 9.880 | 10.05 | 326,102 | +0.15(+1.52%) |
Nov 08, 2006 | 10.00 | 10.07 | 9.870 | 9.900 | 328,020 | -0.04(-0.40%) |
Nov 07, 2006 | 9.940 | 10.20 | 9.850 | 9.940 | 475,087 | +0.14(+1.43%) |
Nov 06, 2006 | 9.560 | 9.970 | 9.480 | 9.800 | 586,704 | +0.31(+3.27%) |
Nov 03, 2006 | 9.560 | 9.560 | 9.270 | 9.490 | 443,987 | -0.03(-0.32%) |
Nov 02, 2006 | 9.260 | 10.01 | 8.760 | 9.520 | 2,047,275 | -0.34(-3.45%) |
Nov 01, 2006 | 9.940 | 9.950 | 9.590 | 9.860 | 633,699 | +0.01(+0.10%) |
Oct 31, 2006 | 9.850 | 9.940 | 9.840 | 9.850 | 532,501 | +0.03(+0.31%) |
Oct 30, 2006 | 9.740 | 9.950 | 9.610 | 9.820 | 419,214 | +0.05(+0.51%) |
Oct 27, 2006 | 9.700 | 9.770 | 9.610 | 9.770 | 699,869 | +0.06(+0.62%) |
Oct 26, 2006 | 9.640 | 9.820 | 9.500 | 9.710 | 571,296 | +0.07(+0.73%) |
Oct 25, 2006 | 9.770 | 9.900 | 9.570 | 9.640 | 766,584 | -0.15(-1.53%) |
Oct 24, 2006 | 9.820 | 9.940 | 9.770 | 9.790 | 654,415 | -0.01(-0.10%) |
Oct 23, 2006 | 9.980 | 10.04 | 9.740 | 9.800 | 562,353 | -0.18(-1.80%) |
Oct 20, 2006 | 10.00 | 10.06 | 9.890 | 9.980 | 658,419 | -0.09(-0.89%) |
Oct 19, 2006 | 10.23 | 10.26 | 9.940 | 10.07 | 692,332 | -0.14(-1.37%) |
Oct 18, 2006 | 10.50 | 10.50 | 9.920 | 10.21 | 1,008,891 | -0.04(-0.39%) |
Oct 17, 2006 | 10.96 | 11.05 | 10.13 | 10.25 | 1,855,225 | -1.11(-9.77%) |
Oct 16, 2006 | 11.44 | 11.68 | 11.25 | 11.36 | 584,196 | -0.06(-0.53%) |
Oct 13, 2006 | 11.20 | 11.44 | 11.01 | 11.42 | 525,576 | +0.20(+1.78%) |
Oct 12, 2006 | 10.97 | 11.25 | 10.93 | 11.22 | 486,590 | +0.26(+2.37%) |
Oct 11, 2006 | 10.78 | 10.99 | 10.68 | 10.96 | 468,118 | +0.08(+0.74%) |
Oct 10, 2006 | 10.84 | 11.09 | 10.68 | 10.88 | 608,979 | +0.04(+0.37%) |
Oct 09, 2006 | 10.60 | 10.97 | 10.57 | 10.84 | 608,041 | +0.24(+2.26%) |
Oct 06, 2006 | 10.93 | 11.00 | 10.57 | 10.60 | 995,428 | -0.40(-3.64%) |
Oct 05, 2006 | 11.10 | 11.46 | 10.90 | 11.00 | 1,636,656 | -0.15(-1.35%) |
Oct 04, 2006 | 10.40 | 11.22 | 10.40 | 11.15 | 1,394,088 | +0.67(+6.41%) |
Oct 03, 2006 | 10.43 | 10.74 | 10.42 | 10.48 | 600,453 | -0.03(-0.31%) |
Oct 02, 2006 | 10.25 | 10.56 | 9.880 | 10.51 | 824,363 | -0.06(-0.57%) |
Sep 29, 2006 | 10.68 | 10.69 | 10.37 | 10.57 | 567,938 | -0.08(-0.75%) |
Sep 28, 2006 | 10.51 | 10.73 | 10.38 | 10.65 | 646,702 | +0.15(+1.43%) |
Sep 27, 2006 | 10.31 | 10.61 | 10.13 | 10.50 | 860,264 | +0.21(+2.04%) |
Sep 26, 2006 | 9.900 | 10.42 | 9.620 | 10.29 | 912,842 | +0.45(+4.57%) |
Sep 25, 2006 | 9.660 | 10.09 | 9.550 | 9.840 | 867,980 | +0.18(+1.86%) |
Sep 22, 2006 | 9.260 | 9.700 | 9.150 | 9.660 | 434,377 | +0.26(+2.77%) |
Sep 21, 2006 | 9.490 | 9.680 | 9.350 | 9.400 | 434,794 | -0.14(-1.47%) |
Sep 20, 2006 | 9.490 | 9.580 | 9.360 | 9.540 | 321,915 | +0.06(+0.63%) |
Sep 19, 2006 | 9.700 | 9.720 | 9.240 | 9.480 | 407,944 | -0.24(-2.47%) |
Sep 18, 2006 | 9.810 | 9.890 | 9.600 | 9.720 | 416,993 | -0.08(-0.82%) |
Sep 15, 2006 | 9.700 | 9.960 | 9.570 | 9.800 | 1,011,127 | +0.37(+3.92%) |
Sep 14, 2006 | 9.500 | 9.500 | 9.210 | 9.430 | 423,355 | +0.13(+1.40%) |
Sep 13, 2006 | 9.200 | 9.460 | 9.110 | 9.300 | 482,856 | +0.12(+1.31%) |
Sep 12, 2006 | 8.910 | 9.260 | 8.910 | 9.180 | 582,493 | +0.23(+2.63%) |
Sep 11, 2006 | 8.950 | 9.040 | 8.840 | 8.945 | 499,072 | -0.00(-0.03%) |
Sep 08, 2006 | 8.540 | 9.070 | 8.500 | 8.948 | 809,003 | +0.43(+5.03%) |
Sep 07, 2006 | 8.280 | 8.550 | 8.200 | 8.519 | 460,900 | +0.18(+2.15%) |
Sep 06, 2006 | 8.460 | 8.480 | 8.270 | 8.340 | 287,216 | -0.14(-1.65%) |
Sep 05, 2006 | 8.440 | 8.500 | 8.400 | 8.480 | 348,614 | +0.07(+0.83%) |