Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 11.01 | 11.13 | 10.97 | 11.04 | 237,975 | +0.04(+0.40%) |
Nov 29, 2006 | 11.09 | 11.25 | 10.77 | 11.00 | 309,955 | -0.08(-0.74%) |
Nov 28, 2006 | 10.71 | 11.08 | 10.69 | 11.08 | 635,483 | +0.36(+3.33%) |
Nov 27, 2006 | 11.28 | 11.28 | 10.71 | 10.72 | 416,898 | -0.53(-4.72%) |
Nov 24, 2006 | 11.06 | 11.29 | 11.01 | 11.25 | 82,556 | +0.19(+1.75%) |
Nov 22, 2006 | 11.08 | 11.13 | 11.02 | 11.06 | 177,747 | -0.01(-0.12%) |
Nov 21, 2006 | 11.16 | 11.18 | 10.95 | 11.07 | 231,218 | -0.09(-0.82%) |
Nov 20, 2006 | 11.15 | 11.32 | 11.08 | 11.16 | 208,889 | +0.05(+0.49%) |
Nov 17, 2006 | 11.42 | 11.42 | 11.00 | 11.11 | 242,382 | -0.31(-2.71%) |
Nov 16, 2006 | 11.23 | 11.47 | 11.17 | 11.42 | 362,839 | +0.35(+3.17%) |
Nov 15, 2006 | 11.16 | 11.19 | 11.00 | 11.07 | 283,807 | -0.09(-0.79%) |
Nov 14, 2006 | 10.68 | 11.19 | 10.64 | 11.16 | 351,087 | +0.51(+4.76%) |
Nov 13, 2006 | 10.82 | 10.82 | 10.57 | 10.65 | 440,401 | -0.17(-1.60%) |
Nov 10, 2006 | 10.50 | 10.83 | 10.50 | 10.82 | 352,850 | +0.37(+3.55%) |
Nov 09, 2006 | 10.79 | 10.81 | 10.45 | 10.45 | 393,394 | -0.27(-2.51%) |
Nov 08, 2006 | 10.45 | 10.78 | 10.37 | 10.72 | 297,910 | +0.25(+2.34%) |
Nov 07, 2006 | 10.45 | 10.65 | 10.44 | 10.48 | 216,528 | +0.01(+0.10%) |
Nov 06, 2006 | 10.52 | 10.61 | 10.32 | 10.47 | 311,718 | -0.04(-0.36%) |
Nov 03, 2006 | 10.22 | 10.57 | 10.11 | 10.50 | 417,779 | +0.36(+3.59%) |
Nov 02, 2006 | 10.19 | 10.22 | 9.980 | 10.14 | 336,103 | -0.11(-1.10%) |
Nov 01, 2006 | 10.49 | 10.55 | 10.25 | 10.25 | 290,565 | -0.20(-1.95%) |
Oct 31, 2006 | 10.64 | 10.65 | 10.38 | 10.46 | 298,204 | -0.19(-1.76%) |
Oct 30, 2006 | 10.43 | 10.64 | 10.23 | 10.64 | 270,587 | +0.17(+1.59%) |
Oct 27, 2006 | 10.79 | 10.84 | 10.45 | 10.48 | 257,660 | -0.34(-3.12%) |
Oct 26, 2006 | 10.73 | 10.84 | 10.57 | 10.81 | 400,445 | +0.17(+1.57%) |
Oct 25, 2006 | 10.64 | 10.83 | 10.54 | 10.65 | 283,220 | +0.02(+0.19%) |
Oct 24, 2006 | 10.65 | 10.69 | 10.42 | 10.63 | 506,212 | -0.12(-1.11%) |
Oct 23, 2006 | 10.77 | 10.95 | 10.65 | 10.75 | 448,334 | -0.10(-0.88%) |
Oct 20, 2006 | 10.89 | 11.06 | 10.70 | 10.84 | 374,885 | -0.02(-0.19%) |
Oct 19, 2006 | 10.84 | 10.92 | 10.67 | 10.86 | 584,949 | -0.05(-0.50%) |
Oct 18, 2006 | 11.16 | 11.23 | 10.84 | 10.92 | 373,122 | -0.15(-1.32%) |
Oct 17, 2006 | 11.24 | 11.25 | 10.85 | 11.06 | 617,561 | -0.20(-1.78%) |
Oct 16, 2006 | 11.26 | 11.36 | 11.22 | 11.26 | 448,040 | +0.02(+0.18%) |
Oct 13, 2006 | 11.45 | 11.47 | 11.16 | 11.24 | 686,897 | -0.20(-1.73%) |
Oct 12, 2006 | 11.04 | 11.45 | 11.04 | 11.44 | 750,357 | +0.48(+4.41%) |
Oct 11, 2006 | 10.89 | 11.05 | 10.85 | 10.96 | 479,183 | +0.06(+0.59%) |
Oct 10, 2006 | 10.96 | 10.96 | 10.79 | 10.89 | 457,148 | -0.07(-0.62%) |
Oct 09, 2006 | 10.84 | 10.97 | 10.82 | 10.96 | 497,398 | +0.14(+1.26%) |
Oct 06, 2006 | 10.88 | 10.88 | 10.74 | 10.82 | 383,698 | -0.05(-0.47%) |
Oct 05, 2006 | 10.86 | 11.02 | 10.81 | 10.87 | 550,575 | +0.07(+0.63%) |
Oct 04, 2006 | 10.79 | 10.87 | 10.72 | 10.81 | 649,291 | +0.03(+0.25%) |
Oct 03, 2006 | 10.74 | 10.84 | 10.57 | 10.78 | 427,180 | +0.05(+0.44%) |
Oct 02, 2006 | 10.80 | 10.98 | 10.66 | 10.73 | 485,352 | -0.05(-0.47%) |
Sep 29, 2006 | 11.06 | 11.08 | 10.78 | 10.78 | 486,234 | -0.29(-2.64%) |
Sep 28, 2006 | 11.01 | 11.22 | 10.98 | 11.08 | 381,936 | +0.14(+1.25%) |
Sep 27, 2006 | 10.96 | 11.22 | 10.92 | 10.94 | 503,568 | -0.09(-0.80%) |
Sep 26, 2006 | 10.98 | 11.18 | 10.87 | 11.03 | 502,392 | -0.15(-1.34%) |
Sep 25, 2006 | 10.83 | 11.25 | 10.81 | 11.18 | 721,859 | +0.35(+3.24%) |
Sep 22, 2006 | 10.74 | 10.89 | 10.64 | 10.83 | 872,871 | +0.01(+0.06%) |
Sep 21, 2006 | 10.93 | 11.35 | 10.72 | 10.82 | 1,722,238 | -0.11(-0.97%) |
Sep 20, 2006 | 9.224 | 10.93 | 9.224 | 10.93 | 3,289,058 | +2.08(+23.46%) |
Sep 19, 2006 | 9.003 | 9.037 | 8.765 | 8.850 | 636,070 | -0.12(-1.33%) |
Sep 18, 2006 | 8.870 | 8.986 | 8.765 | 8.969 | 730,379 | +0.16(+1.82%) |
Sep 15, 2006 | 8.758 | 8.901 | 8.751 | 8.809 | 610,804 | +0.12(+1.33%) |
Sep 14, 2006 | 8.748 | 8.812 | 8.662 | 8.693 | 383,405 | -0.09(-0.97%) |
Sep 13, 2006 | 8.829 | 8.914 | 8.690 | 8.778 | 414,547 | -0.05(-0.62%) |
Sep 12, 2006 | 8.799 | 8.850 | 8.731 | 8.833 | 395,157 | +0.06(+0.66%) |
Sep 11, 2006 | 8.713 | 8.836 | 8.676 | 8.775 | 215,353 | +0.00(+0.00%) |
Sep 08, 2006 | 8.768 | 8.894 | 8.717 | 8.775 | 284,395 | +0.01(+0.08%) |
Sep 07, 2006 | 8.918 | 8.952 | 8.710 | 8.768 | 245,320 | -0.15(-1.72%) |
Sep 06, 2006 | 9.122 | 9.136 | 8.870 | 8.921 | 245,908 | -0.20(-2.20%) |
Sep 05, 2006 | 8.880 | 9.122 | 8.765 | 9.122 | 213,590 | +0.24(+2.68%) |