Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 11.18 | 11.50 | 11.18 | 11.38 | 20,300 | +0.20(+1.79%) |
Nov 29, 2006 | 10.90 | 11.35 | 10.19 | 11.18 | 12,115 | +0.19(+1.73%) |
Nov 28, 2006 | 10.06 | 11.18 | 9.940 | 10.99 | 23,991 | +0.75(+7.32%) |
Nov 27, 2006 | 10.23 | 10.28 | 10.21 | 10.24 | 2,975 | +0.03(+0.29%) |
Nov 24, 2006 | 10.19 | 10.26 | 10.19 | 10.21 | 600 | +0.06(+0.59%) |
Nov 22, 2006 | 10.00 | 10.17 | 10.00 | 10.15 | 48,670 | -0.25(-2.40%) |
Nov 21, 2006 | 10.30 | 10.58 | 10.23 | 10.40 | 37,315 | -0.11(-1.05%) |
Nov 20, 2006 | 10.53 | 10.55 | 10.43 | 10.51 | 702 | -0.02(-0.19%) |
Nov 17, 2006 | 10.60 | 10.60 | 10.53 | 10.53 | 900 | -0.07(-0.66%) |
Nov 16, 2006 | 10.56 | 11.22 | 10.56 | 10.60 | 6,211 | +0.13(+1.24%) |
Nov 15, 2006 | 10.85 | 10.98 | 10.45 | 10.47 | 24,219 | -0.41(-3.77%) |
Nov 14, 2006 | 11.13 | 11.15 | 10.68 | 10.88 | 7,325 | -0.24(-2.16%) |
Nov 13, 2006 | 11.14 | 11.20 | 10.95 | 11.12 | 25,914 | +0.07(+0.63%) |
Nov 10, 2006 | 10.57 | 11.10 | 10.56 | 11.05 | 10,786 | +0.48(+4.54%) |
Nov 09, 2006 | 10.51 | 10.57 | 10.51 | 10.57 | 11,642 | +0.05(+0.48%) |
Nov 08, 2006 | 10.27 | 10.88 | 10.27 | 10.52 | 79,602 | +0.22(+2.14%) |
Nov 07, 2006 | 10.01 | 10.40 | 10.01 | 10.30 | 30,032 | +0.43(+4.36%) |
Nov 06, 2006 | 9.990 | 9.990 | 9.780 | 9.870 | 46,680 | -0.13(-1.30%) |
Nov 03, 2006 | 10.02 | 10.03 | 9.900 | 10.00 | 48,700 | +0.00(+0.00%) |
Nov 02, 2006 | 10.02 | 10.25 | 9.910 | 10.00 | 266,322 | -0.06(-0.60%) |
Nov 01, 2006 | 9.700 | 10.50 | 9.700 | 10.06 | 91,655 | +0.31(+3.18%) |
Oct 31, 2006 | 9.850 | 9.850 | 9.740 | 9.750 | 106,617 | +0.00(+0.00%) |
Oct 30, 2006 | 9.810 | 9.853 | 9.740 | 9.750 | 10,605 | +0.15(+1.56%) |
Oct 27, 2006 | 9.520 | 9.690 | 9.480 | 9.600 | 36,625 | +0.04(+0.42%) |
Oct 26, 2006 | 9.410 | 9.560 | 9.240 | 9.560 | 46,988 | +0.16(+1.70%) |
Oct 25, 2006 | 9.340 | 9.420 | 9.270 | 9.400 | 65,600 | -0.12(-1.26%) |
Oct 24, 2006 | 9.860 | 9.860 | 9.430 | 9.520 | 22,894 | -0.40(-4.03%) |
Oct 23, 2006 | 9.945 | 9.990 | 9.720 | 9.920 | 5,377 | +0.03(+0.30%) |
Oct 20, 2006 | 10.00 | 10.00 | 9.850 | 9.890 | 32,232 | -0.06(-0.60%) |
Oct 19, 2006 | 9.620 | 10.00 | 9.380 | 9.950 | 48,273 | +0.41(+4.30%) |
Oct 18, 2006 | 9.340 | 9.660 | 9.290 | 9.540 | 31,217 | +0.29(+3.14%) |
Oct 17, 2006 | 8.802 | 9.500 | 8.760 | 9.250 | 64,178 | +0.21(+2.32%) |
Oct 16, 2006 | 9.040 | 9.060 | 8.900 | 9.040 | 9,336 | -0.24(-2.59%) |
Oct 13, 2006 | 9.060 | 9.350 | 9.060 | 9.280 | 28,068 | -0.30(-3.13%) |
Oct 12, 2006 | 9.500 | 9.790 | 9.440 | 9.580 | 9,215 | +0.08(+0.84%) |
Oct 11, 2006 | 8.380 | 9.500 | 8.380 | 9.500 | 6,034 | +0.44(+4.86%) |
Oct 10, 2006 | 8.750 | 9.330 | 8.730 | 9.060 | 56,974 | +0.29(+3.31%) |
Oct 09, 2006 | 8.500 | 8.770 | 8.030 | 8.770 | 12,279 | +0.19(+2.21%) |
Oct 06, 2006 | 8.640 | 8.640 | 8.460 | 8.580 | 27,477 | -0.16(-1.83%) |
Oct 05, 2006 | 8.770 | 8.840 | 8.620 | 8.740 | 11,371 | -0.10(-1.13%) |
Oct 04, 2006 | 8.580 | 8.850 | 8.580 | 8.840 | 7,812 | -0.09(-1.01%) |
Oct 03, 2006 | 8.860 | 8.930 | 8.820 | 8.930 | 14,860 | -0.03(-0.33%) |
Oct 02, 2006 | 8.770 | 9.020 | 8.770 | 8.960 | 25,300 | +0.21(+2.40%) |
Sep 29, 2006 | 8.910 | 9.300 | 8.720 | 8.750 | 53,636 | -0.20(-2.23%) |
Sep 28, 2006 | 8.870 | 9.000 | 8.850 | 8.950 | 30,600 | -0.05(-0.56%) |
Sep 27, 2006 | 9.030 | 9.080 | 8.930 | 9.000 | 73,200 | +0.00(+0.00%) |
Sep 26, 2006 | 8.630 | 9.100 | 8.630 | 9.000 | 74,112 | +0.50(+5.88%) |
Sep 25, 2006 | 8.410 | 8.600 | 8.410 | 8.500 | 21,994 | +0.04(+0.47%) |
Sep 22, 2006 | 8.240 | 8.460 | 8.170 | 8.460 | 13,550 | +0.22(+2.67%) |
Sep 21, 2006 | 8.170 | 8.250 | 8.170 | 8.240 | 7,830 | +0.09(+1.10%) |
Sep 20, 2006 | 7.520 | 8.160 | 7.520 | 8.150 | 40,941 | -0.01(-0.12%) |
Sep 19, 2006 | 8.120 | 8.160 | 7.960 | 8.160 | 4,998 | +0.16(+2.00%) |
Sep 18, 2006 | 7.610 | 8.060 | 7.610 | 8.000 | 37,747 | +0.21(+2.70%) |
Sep 15, 2006 | 7.650 | 7.800 | 7.650 | 7.790 | 40,046 | +0.18(+2.37%) |
Sep 14, 2006 | 7.510 | 7.650 | 7.500 | 7.610 | 128,186 | +0.06(+0.79%) |
Sep 13, 2006 | 7.980 | 7.980 | 7.200 | 7.550 | 81,421 | -0.43(-5.39%) |
Sep 12, 2006 | 8.200 | 8.210 | 7.860 | 7.980 | 27,217 | -0.16(-1.97%) |
Sep 11, 2006 | 7.910 | 8.230 | 7.890 | 8.140 | 19,977 | +0.14(+1.75%) |
Sep 08, 2006 | 7.940 | 8.080 | 7.930 | 8.000 | 1,458 | +0.16(+2.04%) |
Sep 07, 2006 | 8.090 | 8.090 | 7.840 | 7.840 | 8,300 | -0.21(-2.61%) |
Sep 06, 2006 | 8.130 | 8.130 | 8.020 | 8.050 | 11,712 | +0.05(+0.61%) |
Sep 05, 2006 | 8.140 | 8.140 | 8.000 | 8.001 | 19,726 | -0.25(-3.02%) |