Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 10.51 | 10.63 | 10.32 | 10.63 | 93,677 | +0.10(+0.97%) |
Nov 29, 2006 | 10.47 | 10.63 | 10.21 | 10.53 | 106,495 | +0.12(+1.14%) |
Nov 28, 2006 | 9.895 | 10.44 | 9.886 | 10.41 | 206,235 | +0.53(+5.34%) |
Nov 27, 2006 | 9.920 | 10.01 | 9.869 | 9.886 | 50,158 | -0.03(-0.26%) |
Nov 24, 2006 | 9.886 | 9.954 | 9.886 | 9.912 | 25,033 | +0.03(+0.34%) |
Nov 22, 2006 | 9.895 | 9.980 | 9.784 | 9.878 | 40,604 | -0.07(-0.68%) |
Nov 21, 2006 | 9.869 | 10.01 | 9.827 | 9.946 | 45,141 | +0.09(+0.86%) |
Nov 20, 2006 | 9.784 | 9.954 | 9.623 | 9.861 | 52,144 | +0.06(+0.61%) |
Nov 17, 2006 | 9.665 | 9.910 | 9.597 | 9.801 | 72,576 | +0.04(+0.44%) |
Nov 16, 2006 | 9.742 | 9.937 | 9.742 | 9.759 | 91,542 | -0.18(-1.80%) |
Nov 15, 2006 | 9.503 | 9.988 | 9.478 | 9.937 | 157,745 | +0.43(+4.47%) |
Nov 14, 2006 | 9.486 | 9.554 | 9.359 | 9.512 | 38,603 | +0.03(+0.36%) |
Nov 13, 2006 | 9.359 | 9.478 | 9.172 | 9.478 | 75,468 | +0.08(+0.81%) |
Nov 10, 2006 | 9.469 | 9.478 | 9.350 | 9.401 | 53,480 | -0.09(-0.90%) |
Nov 09, 2006 | 9.520 | 9.529 | 9.401 | 9.486 | 55,918 | -0.09(-0.89%) |
Nov 08, 2006 | 9.359 | 9.597 | 9.359 | 9.571 | 40,892 | +0.18(+1.90%) |
Nov 07, 2006 | 9.367 | 9.495 | 9.325 | 9.393 | 37,189 | -0.01(-0.09%) |
Nov 06, 2006 | 9.435 | 9.631 | 9.308 | 9.401 | 71,095 | -0.02(-0.18%) |
Nov 03, 2006 | 9.537 | 9.546 | 9.359 | 9.418 | 42,055 | -0.08(-0.81%) |
Nov 02, 2006 | 9.563 | 9.614 | 9.469 | 9.495 | 43,632 | -0.08(-0.80%) |
Nov 01, 2006 | 9.563 | 9.733 | 9.529 | 9.571 | 68,956 | -0.03(-0.35%) |
Oct 31, 2006 | 9.410 | 9.708 | 9.359 | 9.605 | 102,366 | -0.14(-1.48%) |
Oct 30, 2006 | 9.912 | 9.929 | 9.708 | 9.750 | 38,466 | -0.20(-1.97%) |
Oct 27, 2006 | 10.04 | 10.12 | 9.852 | 9.946 | 42,714 | -0.05(-0.51%) |
Oct 26, 2006 | 9.954 | 10.04 | 9.878 | 9.997 | 44,249 | +0.14(+1.38%) |
Oct 25, 2006 | 9.682 | 9.997 | 9.546 | 9.861 | 81,279 | +0.17(+1.76%) |
Oct 24, 2006 | 9.333 | 9.699 | 9.333 | 9.691 | 31,176 | +0.32(+3.45%) |
Oct 23, 2006 | 9.614 | 9.657 | 9.257 | 9.367 | 60,803 | -0.29(-3.00%) |
Oct 20, 2006 | 9.571 | 9.742 | 9.563 | 9.657 | 66,234 | +0.07(+0.71%) |
Oct 19, 2006 | 9.605 | 9.682 | 9.537 | 9.588 | 57,798 | +0.06(+0.63%) |
Oct 18, 2006 | 9.384 | 9.631 | 9.359 | 9.529 | 65,374 | +0.12(+1.27%) |
Oct 17, 2006 | 9.342 | 9.520 | 9.146 | 9.410 | 85,498 | +0.09(+1.00%) |
Oct 16, 2006 | 9.061 | 9.350 | 9.018 | 9.316 | 106,792 | +0.24(+2.62%) |
Oct 13, 2006 | 8.780 | 9.172 | 8.653 | 9.078 | 71,129 | +0.34(+3.89%) |
Oct 12, 2006 | 8.550 | 8.797 | 8.440 | 8.738 | 56,045 | +0.26(+3.01%) |
Oct 11, 2006 | 8.440 | 8.602 | 8.431 | 8.482 | 102,640 | +0.07(+0.81%) |
Oct 10, 2006 | 8.423 | 8.491 | 8.380 | 8.414 | 127,116 | +0.06(+0.71%) |
Oct 09, 2006 | 8.389 | 8.525 | 8.338 | 8.355 | 68,431 | +0.03(+0.31%) |
Oct 06, 2006 | 8.431 | 8.499 | 8.278 | 8.329 | 45,184 | -0.04(-0.51%) |
Oct 05, 2006 | 8.372 | 8.602 | 8.346 | 8.372 | 85,449 | +0.09(+1.13%) |
Oct 04, 2006 | 8.295 | 8.388 | 8.177 | 8.278 | 140,775 | -0.05(-0.61%) |
Oct 03, 2006 | 8.661 | 8.687 | 8.278 | 8.329 | 130,518 | -0.28(-3.26%) |
Oct 02, 2006 | 8.916 | 9.010 | 8.593 | 8.610 | 49,104 | -0.38(-4.26%) |
Sep 29, 2006 | 8.959 | 9.086 | 8.874 | 8.993 | 71,041 | -0.03(-0.28%) |
Sep 28, 2006 | 9.129 | 9.180 | 8.976 | 9.018 | 63,319 | -0.08(-0.84%) |
Sep 27, 2006 | 8.925 | 9.095 | 8.831 | 9.095 | 87,830 | +0.24(+2.69%) |
Sep 26, 2006 | 8.338 | 8.899 | 8.338 | 8.857 | 91,728 | +0.45(+5.36%) |
Sep 25, 2006 | 8.576 | 8.584 | 8.151 | 8.406 | 173,255 | -0.20(-2.37%) |
Sep 22, 2006 | 8.763 | 8.763 | 8.533 | 8.610 | 106,161 | -0.11(-1.27%) |
Sep 21, 2006 | 8.687 | 8.865 | 8.670 | 8.721 | 52,691 | +0.11(+1.28%) |
Sep 20, 2006 | 8.831 | 9.027 | 8.559 | 8.610 | 151,150 | -0.20(-2.22%) |
Sep 19, 2006 | 9.027 | 9.172 | 8.763 | 8.806 | 143,931 | -0.07(-0.77%) |
Sep 18, 2006 | 8.780 | 9.001 | 8.780 | 8.874 | 178,364 | +0.10(+1.16%) |
Sep 15, 2006 | 9.189 | 9.240 | 8.721 | 8.772 | 253,085 | -0.41(-4.45%) |
Sep 14, 2006 | 9.325 | 9.325 | 8.891 | 9.180 | 108,741 | -0.11(-1.19%) |
Sep 13, 2006 | 8.984 | 9.359 | 8.891 | 9.291 | 192,319 | +0.33(+3.70%) |
Sep 12, 2006 | 9.044 | 9.231 | 8.874 | 8.959 | 156,024 | -0.05(-0.57%) |
Sep 11, 2006 | 10.01 | 10.01 | 8.721 | 9.010 | 730,030 | -1.39(-13.37%) |
Sep 08, 2006 | 10.85 | 11.06 | 10.31 | 10.40 | 145,831 | -0.40(-3.66%) |
Sep 07, 2006 | 11.40 | 11.42 | 10.63 | 10.80 | 202,046 | -0.58(-5.09%) |
Sep 06, 2006 | 11.66 | 11.79 | 11.28 | 11.38 | 102,338 | -0.35(-2.98%) |
Sep 05, 2006 | 11.15 | 11.83 | 11.15 | 11.72 | 238,835 | +0.63(+5.67%) |