Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 15.02 | 15.71 | 14.90 | 14.94 | 1,112,200 | -0.12(-0.80%) |
Nov 29, 2006 | 14.77 | 15.58 | 14.59 | 15.06 | 423,462 | +0.32(+2.17%) |
Nov 28, 2006 | 14.68 | 15.06 | 14.38 | 14.74 | 232,295 | +0.19(+1.31%) |
Nov 27, 2006 | 13.99 | 14.72 | 13.83 | 14.55 | 703,659 | +0.54(+3.85%) |
Nov 24, 2006 | 14.30 | 14.35 | 14.00 | 14.01 | 63,669 | -0.29(-2.03%) |
Nov 22, 2006 | 14.05 | 14.67 | 13.65 | 14.30 | 588,231 | +0.21(+1.49%) |
Nov 21, 2006 | 15.02 | 15.75 | 13.86 | 14.09 | 936,058 | -1.01(-6.69%) |
Nov 20, 2006 | 15.04 | 16.85 | 14.36 | 15.10 | 1,563,013 | +0.22(+1.48%) |
Nov 17, 2006 | 13.90 | 15.08 | 13.33 | 14.88 | 934,907 | +0.83(+5.91%) |
Nov 16, 2006 | 14.89 | 16.00 | 13.73 | 14.05 | 1,593,379 | -0.85(-5.70%) |
Nov 15, 2006 | 13.50 | 17.00 | 12.82 | 14.90 | 9,553,187 | +5.14(+52.66%) |
Nov 14, 2006 | 9.490 | 9.760 | 8.950 | 9.760 | 326,900 | +0.10(+1.04%) |
Nov 13, 2006 | 10.22 | 10.38 | 9.490 | 9.660 | 105,249 | -0.55(-5.39%) |
Nov 10, 2006 | 11.01 | 11.01 | 9.940 | 10.21 | 40,784 | -0.89(-8.02%) |
Nov 09, 2006 | 11.05 | 11.41 | 10.99 | 11.10 | 39,678 | +0.13(+1.19%) |
Nov 08, 2006 | 11.35 | 11.66 | 10.75 | 10.97 | 57,528 | -0.30(-2.66%) |
Nov 07, 2006 | 11.90 | 11.90 | 11.21 | 11.27 | 40,199 | -0.71(-5.93%) |
Nov 06, 2006 | 12.40 | 12.40 | 11.50 | 11.98 | 318,986 | -0.77(-6.04%) |
Nov 03, 2006 | 13.00 | 13.23 | 12.20 | 12.75 | 253,086 | -0.75(-5.57%) |
Nov 02, 2006 | 12.50 | 13.86 | 12.46 | 13.50 | 28,362 | +0.94(+7.50%) |
Nov 01, 2006 | 13.47 | 13.47 | 12.56 | 12.56 | 13,170 | -0.48(-3.68%) |
Oct 31, 2006 | 13.27 | 13.41 | 12.20 | 13.04 | 12,112 | +0.04(+0.31%) |
Oct 30, 2006 | 12.56 | 13.00 | 12.56 | 13.00 | 8,794 | -0.08(-0.61%) |
Oct 27, 2006 | 12.77 | 13.29 | 12.77 | 13.08 | 75,866 | +0.40(+3.15%) |
Oct 26, 2006 | 12.50 | 12.95 | 12.50 | 12.68 | 3,375 | +0.23(+1.85%) |
Oct 25, 2006 | 12.80 | 12.80 | 12.42 | 12.45 | 11,626 | -0.28(-2.20%) |
Oct 24, 2006 | 12.31 | 13.02 | 11.41 | 12.73 | 23,319 | +0.66(+5.47%) |
Oct 23, 2006 | 11.79 | 12.07 | 11.03 | 12.07 | 30,244 | +0.38(+3.25%) |
Oct 20, 2006 | 11.10 | 11.69 | 11.10 | 11.69 | 12,850 | +0.39(+3.45%) |
Oct 19, 2006 | 10.41 | 11.44 | 10.41 | 11.30 | 18,881 | +0.78(+7.41%) |
Oct 18, 2006 | 10.51 | 10.73 | 10.42 | 10.52 | 72,309 | -0.06(-0.57%) |
Oct 17, 2006 | 10.68 | 10.68 | 10.48 | 10.58 | 7,017 | -0.02(-0.19%) |
Oct 16, 2006 | 10.00 | 10.95 | 9.920 | 10.60 | 14,214 | +0.37(+3.62%) |
Oct 13, 2006 | 10.10 | 10.33 | 10.00 | 10.23 | 17,277 | +0.11(+1.09%) |
Oct 12, 2006 | 10.03 | 10.18 | 9.990 | 10.12 | 5,627 | +0.07(+0.70%) |
Oct 11, 2006 | 9.770 | 10.05 | 9.770 | 10.05 | 25,152 | +0.33(+3.40%) |
Oct 10, 2006 | 9.770 | 9.840 | 9.620 | 9.720 | 39,863 | -0.06(-0.61%) |
Oct 09, 2006 | 9.730 | 9.980 | 9.650 | 9.780 | 15,060 | +0.08(+0.82%) |
Oct 06, 2006 | 9.660 | 9.773 | 9.620 | 9.700 | 14,306 | +0.09(+0.94%) |
Oct 05, 2006 | 9.340 | 9.750 | 9.340 | 9.610 | 16,812 | +0.32(+3.44%) |
Oct 04, 2006 | 9.290 | 9.300 | 9.190 | 9.290 | 8,364 | +0.23(+2.54%) |
Oct 03, 2006 | 9.387 | 9.387 | 9.050 | 9.060 | 2,700 | -0.23(-2.48%) |
Oct 02, 2006 | 9.300 | 9.490 | 9.160 | 9.290 | 26,788 | -0.01(-0.11%) |
Sep 29, 2006 | 9.290 | 9.400 | 9.290 | 9.300 | 8,408 | -0.02(-0.21%) |
Sep 28, 2006 | 9.300 | 9.350 | 9.300 | 9.320 | 4,606 | +0.02(+0.22%) |
Sep 27, 2006 | 9.190 | 9.390 | 9.190 | 9.300 | 7,904 | +0.33(+3.68%) |
Sep 26, 2006 | 9.060 | 9.190 | 8.770 | 8.970 | 18,385 | -0.27(-2.92%) |
Sep 25, 2006 | 9.540 | 9.560 | 9.040 | 9.240 | 7,195 | +0.00(+0.00%) |
Sep 22, 2006 | 9.500 | 9.500 | 9.100 | 9.240 | 1,787 | +0.22(+2.44%) |
Sep 21, 2006 | 9.240 | 9.250 | 9.020 | 9.020 | 2,022 | +0.01(+0.11%) |
Sep 20, 2006 | 9.600 | 9.600 | 9.000 | 9.010 | 12,175 | -0.59(-6.15%) |
Sep 19, 2006 | 9.580 | 9.690 | 9.580 | 9.600 | 1,488 | -0.15(-1.54%) |
Sep 18, 2006 | 9.590 | 9.750 | 9.110 | 9.750 | 10,563 | +0.01(+0.10%) |
Sep 15, 2006 | 9.500 | 9.750 | 9.500 | 9.740 | 5,782 | +0.24(+2.53%) |
Sep 14, 2006 | 9.260 | 9.500 | 9.260 | 9.500 | 7,731 | +0.25(+2.70%) |
Sep 13, 2006 | 9.090 | 9.250 | 8.840 | 9.250 | 10,454 | +0.14(+1.54%) |
Sep 12, 2006 | 9.100 | 9.190 | 9.100 | 9.110 | 1,840 | +0.06(+0.66%) |
Sep 11, 2006 | 8.880 | 9.100 | 8.874 | 9.050 | 14,873 | -0.35(-3.72%) |
Sep 08, 2006 | 9.430 | 9.450 | 9.240 | 9.400 | 15,846 | -0.01(-0.11%) |
Sep 07, 2006 | 9.000 | 9.410 | 9.000 | 9.410 | 3,200 | -0.12(-1.26%) |
Sep 06, 2006 | 9.390 | 9.630 | 9.340 | 9.530 | 1,721 | +0.03(+0.32%) |
Sep 05, 2006 | 9.460 | 9.540 | 9.450 | 9.500 | 5,599 | -0.05(-0.52%) |