Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 10.29 | 10.38 | 10.04 | 10.08 | 71,300 | -0.24(-2.33%) |
Nov 29, 2006 | 10.34 | 10.61 | 10.21 | 10.32 | 72,857 | +0.05(+0.49%) |
Nov 28, 2006 | 10.21 | 10.34 | 10.05 | 10.27 | 40,607 | +0.06(+0.59%) |
Nov 27, 2006 | 10.59 | 10.73 | 10.07 | 10.21 | 98,942 | -0.43(-4.04%) |
Nov 24, 2006 | 10.60 | 10.71 | 10.51 | 10.64 | 8,442 | +0.01(+0.09%) |
Nov 22, 2006 | 10.78 | 10.83 | 10.57 | 10.63 | 53,800 | -0.16(-1.48%) |
Nov 21, 2006 | 10.86 | 10.91 | 10.79 | 10.79 | 108,858 | -0.08(-0.74%) |
Nov 20, 2006 | 10.74 | 10.90 | 10.71 | 10.87 | 100,160 | +0.10(+0.93%) |
Nov 17, 2006 | 10.73 | 10.87 | 10.61 | 10.77 | 72,790 | -0.01(-0.09%) |
Nov 16, 2006 | 11.00 | 11.00 | 10.72 | 10.78 | 179,142 | -0.61(-5.36%) |
Nov 15, 2006 | 10.61 | 11.48 | 10.61 | 11.39 | 133,188 | +0.76(+7.15%) |
Nov 14, 2006 | 10.36 | 10.80 | 10.31 | 10.63 | 208,939 | +0.27(+2.61%) |
Nov 13, 2006 | 10.06 | 10.56 | 9.950 | 10.36 | 134,109 | +0.34(+3.39%) |
Nov 10, 2006 | 9.590 | 10.16 | 9.450 | 10.02 | 142,782 | +0.81(+8.79%) |
Nov 09, 2006 | 9.640 | 9.800 | 9.100 | 9.210 | 114,518 | -0.36(-3.76%) |
Nov 08, 2006 | 9.790 | 9.900 | 9.540 | 9.570 | 61,698 | -0.26(-2.64%) |
Nov 07, 2006 | 9.730 | 10.06 | 9.730 | 9.830 | 40,853 | +0.13(+1.34%) |
Nov 06, 2006 | 9.650 | 9.790 | 9.570 | 9.700 | 45,846 | +0.35(+3.74%) |
Nov 03, 2006 | 9.680 | 9.770 | 9.230 | 9.350 | 79,648 | -0.29(-3.01%) |
Nov 02, 2006 | 9.960 | 10.21 | 9.610 | 9.640 | 50,868 | -0.40(-3.98%) |
Nov 01, 2006 | 10.38 | 10.46 | 9.920 | 10.04 | 60,811 | -0.29(-2.81%) |
Oct 31, 2006 | 10.35 | 10.44 | 10.21 | 10.33 | 53,791 | +0.03(+0.29%) |
Oct 30, 2006 | 10.08 | 10.38 | 10.01 | 10.30 | 55,644 | +0.18(+1.78%) |
Oct 27, 2006 | 10.90 | 10.90 | 10.05 | 10.12 | 124,276 | -0.37(-3.53%) |
Oct 26, 2006 | 10.25 | 10.55 | 10.14 | 10.49 | 45,749 | +0.30(+2.94%) |
Oct 25, 2006 | 10.41 | 10.50 | 10.06 | 10.19 | 32,185 | -0.19(-1.83%) |
Oct 24, 2006 | 10.39 | 10.51 | 10.36 | 10.38 | 13,580 | -0.16(-1.52%) |
Oct 23, 2006 | 10.53 | 10.65 | 10.39 | 10.54 | 26,598 | +0.00(+0.00%) |
Oct 20, 2006 | 10.80 | 10.80 | 10.47 | 10.54 | 67,907 | -0.20(-1.86%) |
Oct 19, 2006 | 10.94 | 10.94 | 10.73 | 10.74 | 51,276 | -0.26(-2.36%) |
Oct 18, 2006 | 11.00 | 11.07 | 10.79 | 11.00 | 59,222 | -0.25(-2.22%) |
Oct 17, 2006 | 10.60 | 11.27 | 10.53 | 11.25 | 61,645 | +0.31(+2.83%) |
Oct 16, 2006 | 10.78 | 11.00 | 10.62 | 10.94 | 77,825 | +0.04(+0.37%) |
Oct 13, 2006 | 10.77 | 10.90 | 10.62 | 10.90 | 45,204 | +0.05(+0.46%) |
Oct 12, 2006 | 10.72 | 10.90 | 10.65 | 10.85 | 67,069 | +0.14(+1.31%) |
Oct 11, 2006 | 10.71 | 10.76 | 10.60 | 10.71 | 59,664 | -0.03(-0.28%) |
Oct 10, 2006 | 10.80 | 10.80 | 10.64 | 10.74 | 70,580 | -0.07(-0.65%) |
Oct 09, 2006 | 10.54 | 10.85 | 10.47 | 10.81 | 80,068 | +0.29(+2.76%) |
Oct 06, 2006 | 10.40 | 10.66 | 10.24 | 10.52 | 107,018 | +0.05(+0.48%) |
Oct 05, 2006 | 9.960 | 10.53 | 9.860 | 10.47 | 165,682 | +0.47(+4.70%) |
Oct 04, 2006 | 9.750 | 10.02 | 9.650 | 10.00 | 57,236 | +0.20(+2.04%) |
Oct 03, 2006 | 9.840 | 9.920 | 9.710 | 9.800 | 31,358 | -0.09(-0.91%) |
Oct 02, 2006 | 9.960 | 9.960 | 9.780 | 9.890 | 37,395 | -0.05(-0.50%) |
Sep 29, 2006 | 10.01 | 10.03 | 9.850 | 9.940 | 111,759 | -0.12(-1.19%) |
Sep 28, 2006 | 9.820 | 10.12 | 9.690 | 10.06 | 80,937 | +0.23(+2.34%) |
Sep 27, 2006 | 9.680 | 9.890 | 9.640 | 9.830 | 59,382 | +0.02(+0.20%) |
Sep 26, 2006 | 9.730 | 9.850 | 9.600 | 9.810 | 65,906 | +0.01(+0.10%) |
Sep 25, 2006 | 9.770 | 9.820 | 9.610 | 9.800 | 50,479 | -0.04(-0.41%) |
Sep 22, 2006 | 9.730 | 9.890 | 9.600 | 9.840 | 52,222 | +0.06(+0.61%) |
Sep 21, 2006 | 9.550 | 9.870 | 9.460 | 9.780 | 45,031 | +0.27(+2.84%) |
Sep 20, 2006 | 9.150 | 9.510 | 9.100 | 9.510 | 54,897 | +0.45(+4.97%) |
Sep 19, 2006 | 9.350 | 9.380 | 9.050 | 9.060 | 104,195 | -0.24(-2.58%) |
Sep 18, 2006 | 9.290 | 9.470 | 9.220 | 9.300 | 30,260 | -0.01(-0.11%) |
Sep 15, 2006 | 9.380 | 9.410 | 9.240 | 9.310 | 117,011 | +0.00(+0.00%) |
Sep 14, 2006 | 9.510 | 9.510 | 9.260 | 9.310 | 45,254 | -0.35(-3.62%) |
Sep 13, 2006 | 9.360 | 9.730 | 9.360 | 9.660 | 27,096 | +0.31(+3.32%) |
Sep 12, 2006 | 9.290 | 9.500 | 9.180 | 9.350 | 89,278 | +0.09(+0.97%) |
Sep 11, 2006 | 9.500 | 9.650 | 9.190 | 9.260 | 52,644 | -0.26(-2.73%) |
Sep 08, 2006 | 9.420 | 9.590 | 9.420 | 9.520 | 29,835 | +0.16(+1.71%) |
Sep 07, 2006 | 9.840 | 9.920 | 9.353 | 9.360 | 50,100 | -0.50(-5.07%) |
Sep 06, 2006 | 9.980 | 10.06 | 9.850 | 9.860 | 91,665 | -0.16(-1.60%) |
Sep 05, 2006 | 10.08 | 10.23 | 9.820 | 10.02 | 73,667 | -0.02(-0.20%) |