Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 10.54 | 10.60 | 10.43 | 10.52 | 224,151 | -0.03(-0.25%) |
Nov 29, 2006 | 10.56 | 10.65 | 10.47 | 10.55 | 147,667 | +0.03(+0.31%) |
Nov 28, 2006 | 10.49 | 10.56 | 10.37 | 10.52 | 294,274 | +0.02(+0.19%) |
Nov 27, 2006 | 10.47 | 10.51 | 10.33 | 10.50 | 470,111 | -0.03(-0.25%) |
Nov 24, 2006 | 10.51 | 10.58 | 10.47 | 10.52 | 36,803 | +0.01(+0.06%) |
Nov 22, 2006 | 10.52 | 10.54 | 10.44 | 10.52 | 170,991 | -0.01(-0.06%) |
Nov 21, 2006 | 10.56 | 10.60 | 10.43 | 10.52 | 106,168 | -0.04(-0.37%) |
Nov 20, 2006 | 10.41 | 10.64 | 10.41 | 10.56 | 126,312 | +0.12(+1.14%) |
Nov 17, 2006 | 10.58 | 10.63 | 10.37 | 10.45 | 293,517 | -0.15(-1.43%) |
Nov 16, 2006 | 10.66 | 10.66 | 10.54 | 10.60 | 208,551 | -0.07(-0.62%) |
Nov 15, 2006 | 10.63 | 10.71 | 10.50 | 10.66 | 235,964 | +0.03(+0.31%) |
Nov 14, 2006 | 10.56 | 10.68 | 10.40 | 10.63 | 207,188 | +0.07(+0.62%) |
Nov 13, 2006 | 10.71 | 10.71 | 10.50 | 10.56 | 175,686 | -0.12(-1.11%) |
Nov 10, 2006 | 10.58 | 10.71 | 10.50 | 10.68 | 114,044 | +0.07(+0.68%) |
Nov 09, 2006 | 10.89 | 10.89 | 10.58 | 10.61 | 129,492 | -0.25(-2.31%) |
Nov 08, 2006 | 10.77 | 10.99 | 10.70 | 10.86 | 131,007 | +0.03(+0.30%) |
Nov 07, 2006 | 10.75 | 10.97 | 10.71 | 10.83 | 177,806 | +0.06(+0.55%) |
Nov 06, 2006 | 10.74 | 10.78 | 10.57 | 10.77 | 150,241 | +0.07(+0.68%) |
Nov 03, 2006 | 10.62 | 10.70 | 10.53 | 10.70 | 124,040 | +0.11(+1.00%) |
Nov 02, 2006 | 10.69 | 10.72 | 10.54 | 10.59 | 189,922 | -0.17(-1.53%) |
Nov 01, 2006 | 11.07 | 11.07 | 10.73 | 10.76 | 238,539 | -0.25(-2.28%) |
Oct 31, 2006 | 11.22 | 11.22 | 10.91 | 11.01 | 235,661 | -0.18(-1.65%) |
Oct 30, 2006 | 11.01 | 11.22 | 10.96 | 11.19 | 129,795 | +0.13(+1.19%) |
Oct 27, 2006 | 11.09 | 11.32 | 11.04 | 11.06 | 139,791 | -0.07(-0.65%) |
Oct 26, 2006 | 11.16 | 11.18 | 11.01 | 11.13 | 131,007 | +0.03(+0.24%) |
Oct 25, 2006 | 11.04 | 11.24 | 11.03 | 11.11 | 97,839 | +0.00(+0.00%) |
Oct 24, 2006 | 11.22 | 11.32 | 11.02 | 11.11 | 156,602 | -0.12(-1.06%) |
Oct 23, 2006 | 11.44 | 11.48 | 11.22 | 11.22 | 274,736 | -0.13(-1.10%) |
Oct 20, 2006 | 11.42 | 11.62 | 11.35 | 11.35 | 386,812 | +0.12(+1.06%) |
Oct 19, 2006 | 10.88 | 11.24 | 10.82 | 11.23 | 237,176 | +0.35(+3.22%) |
Oct 18, 2006 | 11.08 | 11.11 | 10.84 | 10.88 | 151,453 | -0.13(-1.20%) |
Oct 17, 2006 | 11.06 | 11.10 | 10.95 | 11.01 | 140,094 | -0.18(-1.59%) |
Oct 16, 2006 | 11.29 | 11.35 | 11.15 | 11.19 | 133,430 | -0.11(-0.93%) |
Oct 13, 2006 | 11.16 | 11.38 | 11.13 | 11.30 | 328,805 | +0.15(+1.30%) |
Oct 12, 2006 | 10.94 | 11.16 | 10.94 | 11.15 | 124,646 | +0.26(+2.43%) |
Oct 11, 2006 | 11.03 | 11.03 | 10.73 | 10.89 | 112,832 | -0.17(-1.55%) |
Oct 10, 2006 | 11.04 | 11.08 | 10.97 | 11.06 | 91,629 | +0.07(+0.60%) |
Oct 09, 2006 | 10.95 | 11.05 | 10.90 | 10.99 | 52,857 | +0.00(+0.00%) |
Oct 06, 2006 | 11.11 | 11.11 | 10.94 | 10.99 | 230,815 | -0.12(-1.07%) |
Oct 05, 2006 | 10.89 | 11.13 | 10.86 | 11.11 | 209,611 | +0.27(+2.50%) |
Oct 04, 2006 | 10.80 | 10.91 | 10.59 | 10.84 | 263,074 | +0.03(+0.31%) |
Oct 03, 2006 | 10.78 | 10.85 | 10.63 | 10.81 | 207,642 | -0.03(-0.24%) |
Oct 02, 2006 | 10.87 | 10.95 | 10.79 | 10.84 | 178,715 | -0.01(-0.12%) |
Sep 29, 2006 | 10.98 | 11.11 | 10.85 | 10.85 | 277,614 | -0.17(-1.56%) |
Sep 28, 2006 | 10.97 | 11.11 | 10.85 | 11.02 | 123,737 | +0.05(+0.48%) |
Sep 27, 2006 | 10.96 | 10.99 | 10.82 | 10.97 | 154,634 | -0.09(-0.84%) |
Sep 26, 2006 | 11.00 | 11.09 | 10.91 | 11.06 | 173,565 | -0.02(-0.18%) |
Sep 25, 2006 | 10.97 | 11.18 | 10.90 | 11.08 | 147,667 | +0.14(+1.27%) |
Sep 22, 2006 | 10.93 | 10.96 | 10.77 | 10.94 | 108,895 | -0.02(-0.18%) |
Sep 21, 2006 | 11.15 | 11.20 | 10.87 | 10.96 | 180,229 | -0.16(-1.42%) |
Sep 20, 2006 | 11.01 | 11.29 | 11.00 | 11.12 | 204,159 | +0.15(+1.38%) |
Sep 19, 2006 | 11.14 | 11.18 | 10.75 | 10.97 | 297,909 | -0.21(-1.89%) |
Sep 18, 2006 | 11.29 | 11.38 | 11.14 | 11.18 | 229,755 | -0.05(-0.41%) |
Sep 15, 2006 | 11.13 | 11.37 | 11.13 | 11.22 | 336,378 | +0.15(+1.37%) |
Sep 14, 2006 | 11.13 | 11.26 | 11.03 | 11.07 | 195,223 | -0.03(-0.24%) |
Sep 13, 2006 | 11.16 | 11.19 | 11.07 | 11.10 | 320,475 | -0.14(-1.23%) |
Sep 12, 2006 | 11.29 | 11.34 | 11.13 | 11.24 | 423,767 | -0.05(-0.47%) |
Sep 11, 2006 | 11.41 | 11.54 | 11.26 | 11.29 | 279,734 | -0.13(-1.16%) |
Sep 08, 2006 | 11.52 | 11.53 | 11.39 | 11.42 | 304,724 | +0.01(+0.06%) |
Sep 07, 2006 | 11.20 | 11.46 | 11.14 | 11.42 | 640,951 | +0.20(+1.82%) |
Sep 06, 2006 | 11.22 | 11.32 | 11.17 | 11.21 | 339,710 | -0.02(-0.18%) |
Sep 05, 2006 | 11.34 | 11.36 | 11.19 | 11.23 | 543,263 | +0.01(+0.06%) |