Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 10.73 | 11.11 | 10.66 | 10.93 | 11,572,967 | +0.21(+1.93%) |
Nov 29, 2006 | 10.97 | 11.10 | 10.50 | 10.73 | 14,560,168 | -0.14(-1.28%) |
Nov 28, 2006 | 10.78 | 10.91 | 10.43 | 10.86 | 15,463,380 | -0.03(-0.25%) |
Nov 27, 2006 | 11.13 | 11.54 | 10.82 | 10.89 | 18,408,326 | -0.17(-1.55%) |
Nov 24, 2006 | 11.16 | 11.23 | 10.61 | 11.06 | 5,700,298 | -0.05(-0.49%) |
Nov 22, 2006 | 10.63 | 11.29 | 10.58 | 11.12 | 23,508,856 | +0.68(+6.55%) |
Nov 21, 2006 | 10.32 | 10.47 | 10.13 | 10.43 | 17,860,666 | +0.17(+1.62%) |
Nov 20, 2006 | 10.11 | 10.30 | 9.944 | 10.27 | 11,311,860 | +0.31(+3.12%) |
Nov 17, 2006 | 9.825 | 10.07 | 9.805 | 9.958 | 14,913,663 | +0.02(+0.25%) |
Nov 16, 2006 | 10.31 | 10.32 | 9.642 | 9.933 | 16,669,902 | -0.28(-2.72%) |
Nov 15, 2006 | 10.17 | 10.37 | 10.10 | 10.21 | 15,037,501 | -0.34(-3.23%) |
Nov 14, 2006 | 10.41 | 10.68 | 10.13 | 10.55 | 13,786,083 | +0.32(+3.09%) |
Nov 13, 2006 | 10.37 | 10.40 | 10.13 | 10.24 | 6,085,446 | -0.05(-0.53%) |
Nov 10, 2006 | 9.871 | 10.55 | 9.868 | 10.29 | 14,380,105 | +0.48(+4.94%) |
Nov 09, 2006 | 9.903 | 10.01 | 9.797 | 9.805 | 5,641,690 | -0.08(-0.83%) |
Nov 08, 2006 | 9.792 | 9.972 | 9.639 | 9.887 | 3,422,958 | -0.01(-0.14%) |
Nov 07, 2006 | 10.05 | 10.24 | 9.819 | 9.901 | 5,220,824 | -0.15(-1.46%) |
Nov 06, 2006 | 9.579 | 10.13 | 9.574 | 10.05 | 8,638,913 | +0.28(+2.90%) |
Nov 03, 2006 | 9.748 | 9.898 | 9.511 | 9.765 | 6,609,613 | +0.08(+0.87%) |
Nov 02, 2006 | 9.571 | 9.718 | 9.326 | 9.680 | 8,140,353 | +0.07(+0.68%) |
Nov 01, 2006 | 9.732 | 10.11 | 9.590 | 9.615 | 7,325,347 | -0.11(-1.18%) |
Oct 31, 2006 | 9.879 | 9.936 | 9.618 | 9.729 | 7,227,223 | -0.14(-1.41%) |
Oct 30, 2006 | 9.966 | 10.00 | 9.811 | 9.868 | 7,128,339 | -0.13(-1.31%) |
Oct 27, 2006 | 10.03 | 10.21 | 9.939 | 9.999 | 5,745,984 | -0.16(-1.55%) |
Oct 26, 2006 | 10.07 | 10.17 | 9.740 | 10.16 | 8,472,544 | +0.08(+0.84%) |
Oct 25, 2006 | 10.18 | 10.23 | 9.996 | 10.07 | 6,148,961 | -0.13(-1.31%) |
Oct 24, 2006 | 10.03 | 10.23 | 10.01 | 10.21 | 8,727,449 | +0.15(+1.52%) |
Oct 23, 2006 | 9.988 | 10.11 | 9.912 | 10.05 | 9,886,111 | +0.18(+1.85%) |
Oct 20, 2006 | 9.901 | 9.912 | 9.672 | 9.871 | 9,356,387 | +0.01(+0.11%) |
Oct 19, 2006 | 9.830 | 9.958 | 9.629 | 9.860 | 15,032,044 | +0.33(+3.46%) |
Oct 18, 2006 | 9.612 | 9.770 | 9.435 | 9.530 | 7,949,049 | +0.00(+0.00%) |
Oct 17, 2006 | 9.618 | 9.735 | 9.362 | 9.530 | 9,646,441 | +0.12(+1.27%) |
Oct 16, 2006 | 9.484 | 9.648 | 9.370 | 9.411 | 5,788,029 | -0.11(-1.17%) |
Oct 13, 2006 | 9.408 | 9.743 | 9.321 | 9.522 | 12,844,506 | +0.07(+0.78%) |
Oct 12, 2006 | 9.073 | 9.506 | 9.073 | 9.449 | 13,733,964 | +0.41(+4.49%) |
Oct 11, 2006 | 9.092 | 9.255 | 8.959 | 9.043 | 8,794,195 | -0.10(-1.13%) |
Oct 10, 2006 | 8.994 | 9.258 | 8.795 | 9.146 | 17,677,356 | +0.30(+3.35%) |
Oct 09, 2006 | 8.575 | 8.896 | 8.553 | 8.850 | 6,913,883 | +0.19(+2.17%) |
Oct 06, 2006 | 8.632 | 8.768 | 8.515 | 8.662 | 7,390,753 | +0.02(+0.25%) |
Oct 05, 2006 | 8.384 | 8.703 | 8.305 | 8.640 | 11,876,186 | +0.27(+3.19%) |
Oct 04, 2006 | 8.006 | 8.390 | 7.938 | 8.373 | 9,373,997 | +0.34(+4.24%) |
Oct 03, 2006 | 8.044 | 8.202 | 7.946 | 8.033 | 6,625,493 | +0.05(+0.65%) |
Oct 02, 2006 | 8.240 | 8.259 | 7.869 | 7.981 | 8,427,946 | -0.25(-3.08%) |
Sep 29, 2006 | 8.319 | 8.441 | 8.199 | 8.234 | 7,077,200 | -0.08(-0.92%) |
Sep 28, 2006 | 8.368 | 8.501 | 8.196 | 8.311 | 5,439,302 | -0.05(-0.65%) |
Sep 27, 2006 | 8.496 | 8.520 | 8.324 | 8.365 | 7,078,827 | -0.17(-1.95%) |
Sep 26, 2006 | 8.411 | 8.550 | 8.335 | 8.531 | 6,385,315 | +0.18(+2.19%) |
Sep 25, 2006 | 8.596 | 8.643 | 8.286 | 8.349 | 6,703,709 | -0.17(-1.95%) |
Sep 22, 2006 | 8.387 | 8.564 | 8.210 | 8.515 | 5,912,466 | +0.13(+1.53%) |
Sep 21, 2006 | 8.545 | 8.681 | 8.321 | 8.387 | 7,011,720 | -0.08(-0.93%) |
Sep 20, 2006 | 8.708 | 8.847 | 8.409 | 8.466 | 10,096,994 | -0.11(-1.33%) |
Sep 19, 2006 | 8.477 | 8.684 | 8.267 | 8.580 | 16,089,153 | +0.18(+2.14%) |
Sep 18, 2006 | 7.978 | 8.466 | 7.978 | 8.400 | 12,939,964 | +0.41(+5.18%) |
Sep 15, 2006 | 7.916 | 8.109 | 7.891 | 7.987 | 8,232,348 | +0.11(+1.35%) |
Sep 14, 2006 | 8.008 | 8.033 | 7.853 | 7.880 | 5,297,813 | -0.13(-1.60%) |
Sep 13, 2006 | 7.766 | 8.044 | 7.711 | 8.008 | 9,929,439 | +0.23(+2.90%) |
Sep 12, 2006 | 7.652 | 7.869 | 7.624 | 7.782 | 6,559,551 | +0.09(+1.17%) |
Sep 11, 2006 | 7.918 | 7.938 | 7.660 | 7.692 | 5,778,878 | -0.25(-3.19%) |
Sep 08, 2006 | 7.967 | 8.095 | 7.859 | 7.946 | 9,503,807 | +0.10(+1.32%) |
Sep 07, 2006 | 7.564 | 7.897 | 7.480 | 7.842 | 12,452,150 | +0.21(+2.71%) |
Sep 06, 2006 | 7.611 | 7.709 | 7.570 | 7.635 | 8,437,715 | +0.01(+0.18%) |
Sep 05, 2006 | 7.624 | 7.671 | 7.491 | 7.622 | 6,079,974 | -0.09(-1.20%) |