Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 9.910 | 10.01 | 9.490 | 9.580 | 208,200 | -0.37(-3.72%) |
Nov 29, 2006 | 9.980 | 10.05 | 9.850 | 9.950 | 92,787 | +0.04(+0.40%) |
Nov 28, 2006 | 9.770 | 10.00 | 9.760 | 9.910 | 136,448 | +0.00(+0.00%) |
Nov 27, 2006 | 9.820 | 9.960 | 9.750 | 9.910 | 569,496 | +0.02(+0.20%) |
Nov 24, 2006 | 9.950 | 9.960 | 9.770 | 9.890 | 12,402 | -0.07(-0.70%) |
Nov 22, 2006 | 9.950 | 9.980 | 9.750 | 9.960 | 71,020 | +0.05(+0.50%) |
Nov 21, 2006 | 10.08 | 10.13 | 9.690 | 9.910 | 67,393 | -0.22(-2.17%) |
Nov 20, 2006 | 10.00 | 10.18 | 9.860 | 10.13 | 65,711 | +0.06(+0.60%) |
Nov 17, 2006 | 9.870 | 10.09 | 9.780 | 10.07 | 54,897 | +0.06(+0.60%) |
Nov 16, 2006 | 10.03 | 10.20 | 9.650 | 10.01 | 72,058 | -0.06(-0.60%) |
Nov 15, 2006 | 9.870 | 10.20 | 9.820 | 10.07 | 56,310 | +0.17(+1.72%) |
Nov 14, 2006 | 10.01 | 10.01 | 9.480 | 9.900 | 50,654 | -0.11(-1.10%) |
Nov 13, 2006 | 10.00 | 10.08 | 9.900 | 10.01 | 82,900 | +0.06(+0.60%) |
Nov 10, 2006 | 9.970 | 10.04 | 9.760 | 9.950 | 65,088 | +0.02(+0.20%) |
Nov 09, 2006 | 9.800 | 10.00 | 9.740 | 9.930 | 82,933 | +0.16(+1.64%) |
Nov 08, 2006 | 9.730 | 9.880 | 9.650 | 9.770 | 53,890 | -0.07(-0.71%) |
Nov 07, 2006 | 9.520 | 9.980 | 9.520 | 9.840 | 57,819 | +0.29(+3.04%) |
Nov 06, 2006 | 9.640 | 9.640 | 9.430 | 9.550 | 45,457 | -0.09(-0.93%) |
Nov 03, 2006 | 9.550 | 9.670 | 9.390 | 9.640 | 168,021 | +0.17(+1.80%) |
Nov 02, 2006 | 9.580 | 9.600 | 9.370 | 9.470 | 97,188 | -0.07(-0.73%) |
Nov 01, 2006 | 9.500 | 9.650 | 9.380 | 9.540 | 160,066 | +0.08(+0.85%) |
Oct 31, 2006 | 9.390 | 9.670 | 9.360 | 9.460 | 54,707 | +0.07(+0.75%) |
Oct 30, 2006 | 9.620 | 9.620 | 9.370 | 9.390 | 70,670 | -0.24(-2.49%) |
Oct 27, 2006 | 9.890 | 9.890 | 9.600 | 9.630 | 36,406 | -0.30(-3.02%) |
Oct 26, 2006 | 9.780 | 9.957 | 9.710 | 9.930 | 61,838 | +0.23(+2.37%) |
Oct 25, 2006 | 9.950 | 9.990 | 9.560 | 9.700 | 81,048 | -0.20(-2.02%) |
Oct 24, 2006 | 9.790 | 9.980 | 9.740 | 9.900 | 73,191 | +0.12(+1.23%) |
Oct 23, 2006 | 9.710 | 9.910 | 9.700 | 9.780 | 87,355 | +0.09(+0.93%) |
Oct 20, 2006 | 9.900 | 9.900 | 9.600 | 9.690 | 82,255 | -0.11(-1.12%) |
Oct 19, 2006 | 9.650 | 10.08 | 9.650 | 9.800 | 135,908 | +0.07(+0.72%) |
Oct 18, 2006 | 9.650 | 9.750 | 9.530 | 9.730 | 79,383 | +0.16(+1.67%) |
Oct 17, 2006 | 9.680 | 9.800 | 9.560 | 9.570 | 50,303 | -0.21(-2.15%) |
Oct 16, 2006 | 9.710 | 9.910 | 9.655 | 9.780 | 79,420 | +0.11(+1.14%) |
Oct 13, 2006 | 9.530 | 9.770 | 9.350 | 9.670 | 134,048 | +0.14(+1.47%) |
Oct 12, 2006 | 9.580 | 9.600 | 9.300 | 9.530 | 72,484 | -0.02(-0.21%) |
Oct 11, 2006 | 9.680 | 9.700 | 9.320 | 9.550 | 161,526 | -0.15(-1.55%) |
Oct 10, 2006 | 9.800 | 9.860 | 9.590 | 9.700 | 119,245 | -0.18(-1.82%) |
Oct 09, 2006 | 9.650 | 9.960 | 9.030 | 9.880 | 187,716 | +0.14(+1.44%) |
Oct 06, 2006 | 10.04 | 10.15 | 9.600 | 9.740 | 149,278 | -0.38(-3.75%) |
Oct 05, 2006 | 10.01 | 10.28 | 9.690 | 10.12 | 147,192 | +0.12(+1.20%) |
Oct 04, 2006 | 10.11 | 10.28 | 9.830 | 10.00 | 102,285 | -0.10(-0.99%) |
Oct 03, 2006 | 10.54 | 10.54 | 10.01 | 10.10 | 165,262 | -0.52(-4.85%) |
Oct 02, 2006 | 10.80 | 11.01 | 10.56 | 10.62 | 83,345 | -0.19(-1.71%) |
Sep 29, 2006 | 10.50 | 10.90 | 10.28 | 10.80 | 95,321 | +0.25(+2.37%) |
Sep 28, 2006 | 10.09 | 10.70 | 10.05 | 10.55 | 218,832 | +0.44(+4.35%) |
Sep 27, 2006 | 10.76 | 10.76 | 9.600 | 10.11 | 626,581 | -0.99(-8.92%) |
Sep 26, 2006 | 11.15 | 11.30 | 10.98 | 11.10 | 178,597 | -0.05(-0.45%) |
Sep 25, 2006 | 11.18 | 11.24 | 11.04 | 11.15 | 117,336 | +0.09(+0.81%) |
Sep 22, 2006 | 11.05 | 11.18 | 10.92 | 11.06 | 137,075 | -0.03(-0.27%) |
Sep 21, 2006 | 11.30 | 11.32 | 10.95 | 11.09 | 198,213 | -0.06(-0.54%) |
Sep 20, 2006 | 11.25 | 11.30 | 11.01 | 11.15 | 268,025 | -0.05(-0.45%) |
Sep 19, 2006 | 11.09 | 11.24 | 10.73 | 11.20 | 149,811 | +0.19(+1.73%) |
Sep 18, 2006 | 10.97 | 11.19 | 10.74 | 11.01 | 205,415 | +0.01(+0.09%) |
Sep 15, 2006 | 11.05 | 11.10 | 10.83 | 11.00 | 221,876 | +0.06(+0.55%) |
Sep 14, 2006 | 11.05 | 11.25 | 10.72 | 10.94 | 237,844 | -0.09(-0.82%) |
Sep 13, 2006 | 10.84 | 11.09 | 10.84 | 11.03 | 222,011 | +0.23(+2.13%) |
Sep 12, 2006 | 10.65 | 10.83 | 10.53 | 10.80 | 169,378 | +0.17(+1.60%) |
Sep 11, 2006 | 10.05 | 10.75 | 10.05 | 10.63 | 214,287 | +0.46(+4.52%) |
Sep 08, 2006 | 10.25 | 10.29 | 10.15 | 10.17 | 96,611 | -0.08(-0.78%) |
Sep 07, 2006 | 10.04 | 10.43 | 9.901 | 10.25 | 109,800 | +0.14(+1.38%) |
Sep 06, 2006 | 10.30 | 10.31 | 9.970 | 10.11 | 93,661 | -0.27(-2.60%) |
Sep 05, 2006 | 10.05 | 10.44 | 10.00 | 10.38 | 157,029 | +0.26(+2.57%) |