Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 12.36 | 12.50 | 12.34 | 12.39 | 316,025 | +0.03(+0.24%) |
Nov 29, 2006 | 12.00 | 12.38 | 11.98 | 12.36 | 642,899 | +0.38(+3.17%) |
Nov 28, 2006 | 12.30 | 12.30 | 11.82 | 11.98 | 382,919 | -0.34(-2.76%) |
Nov 27, 2006 | 12.67 | 12.79 | 12.23 | 12.32 | 465,007 | -0.42(-3.30%) |
Nov 24, 2006 | 12.75 | 12.88 | 12.63 | 12.74 | 423,924 | +0.44(+3.58%) |
Nov 22, 2006 | 12.17 | 12.44 | 12.10 | 12.30 | 839,619 | +0.35(+2.93%) |
Nov 21, 2006 | 11.85 | 12.05 | 11.80 | 11.95 | 404,319 | +0.26(+2.22%) |
Nov 20, 2006 | 11.56 | 12.10 | 11.49 | 11.69 | 800,130 | +0.20(+1.74%) |
Nov 17, 2006 | 11.30 | 11.69 | 11.19 | 11.49 | 493,963 | +0.25(+2.22%) |
Nov 16, 2006 | 11.66 | 11.94 | 11.21 | 11.24 | 545,660 | -0.36(-3.10%) |
Nov 15, 2006 | 11.00 | 11.78 | 10.81 | 11.60 | 957,328 | +0.43(+3.85%) |
Nov 14, 2006 | 12.01 | 12.01 | 11.02 | 11.17 | 1,216,057 | -1.08(-8.82%) |
Nov 13, 2006 | 13.00 | 13.00 | 12.21 | 12.25 | 490,275 | -0.69(-5.33%) |
Nov 10, 2006 | 12.75 | 13.00 | 12.70 | 12.94 | 777,889 | +0.24(+1.89%) |
Nov 09, 2006 | 12.15 | 12.75 | 12.13 | 12.70 | 931,135 | +0.59(+4.87%) |
Nov 08, 2006 | 12.09 | 12.38 | 12.00 | 12.11 | 524,624 | +0.02(+0.17%) |
Nov 07, 2006 | 12.48 | 12.48 | 11.92 | 12.09 | 651,643 | -0.16(-1.31%) |
Nov 06, 2006 | 12.06 | 12.25 | 11.90 | 12.25 | 820,991 | +0.25(+2.08%) |
Nov 03, 2006 | 11.85 | 12.10 | 11.70 | 12.00 | 1,013,534 | +0.25(+2.13%) |
Nov 02, 2006 | 11.74 | 11.80 | 11.50 | 11.75 | 625,732 | +0.17(+1.47%) |
Nov 01, 2006 | 11.35 | 11.75 | 11.26 | 11.58 | 351,192 | +0.13(+1.14%) |
Oct 31, 2006 | 11.50 | 11.59 | 11.26 | 11.45 | 509,308 | -0.05(-0.43%) |
Oct 30, 2006 | 11.35 | 11.67 | 11.27 | 11.50 | 840,573 | +0.32(+2.86%) |
Oct 27, 2006 | 11.38 | 11.38 | 11.18 | 11.18 | 424,107 | -0.15(-1.32%) |
Oct 26, 2006 | 11.09 | 11.38 | 11.09 | 11.33 | 984,780 | +0.26(+2.35%) |
Oct 25, 2006 | 11.42 | 11.42 | 11.00 | 11.07 | 1,215,624 | -0.42(-3.66%) |
Oct 24, 2006 | 11.03 | 11.50 | 10.74 | 11.49 | 1,663,316 | +0.59(+5.41%) |
Oct 23, 2006 | 9.820 | 11.00 | 9.760 | 10.90 | 872,224 | +1.24(+12.84%) |
Oct 20, 2006 | 9.620 | 9.720 | 9.620 | 9.660 | 196,446 | +0.04(+0.42%) |
Oct 19, 2006 | 9.550 | 9.640 | 9.530 | 9.620 | 353,704 | +0.07(+0.73%) |
Oct 18, 2006 | 9.640 | 9.700 | 9.500 | 9.550 | 387,247 | +0.00(+0.00%) |
Oct 17, 2006 | 9.580 | 9.600 | 9.440 | 9.550 | 163,423 | +0.06(+0.63%) |
Oct 16, 2006 | 9.470 | 9.510 | 9.450 | 9.490 | 415,706 | +0.06(+0.64%) |
Oct 13, 2006 | 9.310 | 9.430 | 9.310 | 9.430 | 132,135 | +0.09(+0.96%) |
Oct 12, 2006 | 9.220 | 9.350 | 9.200 | 9.340 | 348,199 | +0.04(+0.43%) |
Oct 11, 2006 | 9.390 | 9.390 | 9.250 | 9.300 | 115,552 | -0.08(-0.85%) |
Oct 10, 2006 | 9.250 | 9.400 | 9.240 | 9.380 | 311,475 | +0.16(+1.74%) |
Oct 09, 2006 | 9.180 | 9.220 | 9.130 | 9.220 | 170,367 | +0.00(+0.00%) |
Oct 06, 2006 | 9.180 | 9.220 | 9.130 | 9.220 | 170,367 | +0.01(+0.11%) |
Oct 05, 2006 | 8.930 | 9.210 | 8.910 | 9.210 | 156,126 | +0.24(+2.68%) |
Oct 04, 2006 | 8.790 | 9.000 | 8.710 | 8.970 | 237,494 | +0.19(+2.16%) |
Oct 03, 2006 | 9.070 | 9.070 | 8.700 | 8.780 | 147,975 | -0.29(-3.20%) |
Oct 02, 2006 | 9.050 | 9.080 | 8.960 | 9.070 | 373,525 | +0.02(+0.22%) |
Sep 29, 2006 | 9.050 | 9.170 | 9.050 | 9.050 | 469,569 | +0.10(+1.12%) |
Sep 28, 2006 | 8.990 | 9.060 | 8.910 | 8.950 | 329,941 | +0.05(+0.56%) |
Sep 27, 2006 | 8.750 | 8.930 | 8.750 | 8.900 | 231,346 | +0.21(+2.42%) |
Sep 26, 2006 | 8.750 | 8.750 | 8.600 | 8.690 | 565,382 | +0.06(+0.70%) |
Sep 25, 2006 | 8.750 | 8.760 | 8.530 | 8.630 | 576,800 | -0.02(-0.23%) |
Sep 22, 2006 | 8.450 | 8.710 | 8.400 | 8.650 | 274,509 | +0.24(+2.85%) |
Sep 21, 2006 | 8.580 | 8.600 | 8.400 | 8.410 | 224,075 | -0.13(-1.52%) |
Sep 20, 2006 | 8.550 | 8.700 | 8.520 | 8.540 | 328,819 | +0.09(+1.07%) |
Sep 19, 2006 | 8.580 | 8.580 | 8.430 | 8.450 | 372,942 | -0.13(-1.52%) |
Sep 18, 2006 | 8.800 | 8.800 | 8.580 | 8.580 | 635,289 | -0.22(-2.50%) |
Sep 15, 2006 | 8.700 | 8.840 | 8.700 | 8.800 | 505,573 | +0.09(+1.03%) |
Sep 14, 2006 | 8.750 | 8.920 | 8.710 | 8.710 | 786,974 | -0.08(-0.91%) |
Sep 13, 2006 | 8.840 | 8.930 | 8.680 | 8.790 | 430,394 | -0.02(-0.23%) |
Sep 12, 2006 | 8.750 | 8.810 | 8.720 | 8.810 | 234,658 | +0.08(+0.92%) |
Sep 11, 2006 | 8.940 | 8.940 | 8.730 | 8.730 | 274,836 | -0.23(-2.57%) |
Sep 08, 2006 | 9.140 | 9.140 | 8.950 | 8.960 | 100,038 | -0.19(-2.08%) |
Sep 06, 2006 | 9.340 | 9.340 | 9.120 | 9.150 | 282,795 | -0.08(-0.87%) |
Sep 05, 2006 | 9.150 | 9.240 | 9.100 | 9.230 | 578,632 | +0.18(+1.99%) |