Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 9.872 | 10.10 | 9.845 | 9.872 | 31,550 | -0.12(-1.22%) |
Nov 29, 2006 | 9.994 | 10.05 | 9.862 | 9.994 | 37,858 | +0.00(+0.04%) |
Nov 28, 2006 | 9.990 | 10.44 | 9.960 | 9.990 | 45,290 | -0.36(-3.45%) |
Nov 27, 2006 | 10.35 | 10.43 | 10.20 | 10.35 | 38,280 | -0.02(-0.16%) |
Nov 24, 2006 | 10.36 | 10.53 | 10.22 | 10.36 | 11,583 | -0.06(-0.57%) |
Nov 22, 2006 | 10.42 | 10.44 | 10.08 | 10.42 | 23,179 | +0.34(+3.40%) |
Nov 21, 2006 | 10.08 | 10.12 | 9.811 | 10.08 | 35,600 | +0.21(+2.18%) |
Nov 20, 2006 | 9.865 | 9.945 | 9.750 | 9.865 | 35,980 | -0.05(-0.46%) |
Nov 17, 2006 | 9.911 | 10.36 | 9.829 | 9.911 | 28,508 | -0.09(-0.87%) |
Nov 16, 2006 | 9.998 | 10.20 | 9.840 | 9.998 | 44,823 | +0.25(+2.52%) |
Nov 15, 2006 | 9.752 | 9.838 | 9.253 | 9.752 | 62,554 | +0.38(+4.11%) |
Nov 14, 2006 | 9.367 | 9.780 | 9.319 | 9.367 | 89,674 | -0.43(-4.41%) |
Nov 13, 2006 | 9.800 | 10.20 | 9.496 | 9.800 | 90,628 | -0.44(-4.30%) |
Nov 10, 2006 | 10.24 | 10.83 | 10.00 | 10.24 | 76,245 | -0.54(-4.97%) |
Nov 09, 2006 | 10.78 | 10.90 | 10.51 | 10.78 | 34,684 | -0.07(-0.68%) |
Nov 08, 2006 | 10.85 | 11.04 | 10.76 | 10.85 | 53,038 | +0.11(+1.01%) |
Nov 07, 2006 | 10.74 | 10.80 | 10.29 | 10.74 | 42,175 | +0.45(+4.34%) |
Nov 06, 2006 | 10.29 | 10.31 | 9.929 | 10.29 | 76,484 | +0.00(+0.04%) |
Nov 03, 2006 | 10.29 | 11.29 | 9.090 | 10.29 | 110,846 | +0.51(+5.20%) |
Nov 02, 2006 | 9.782 | 12.45 | 9.243 | 9.782 | 161,373 | -0.54(-5.24%) |
Nov 01, 2006 | 10.32 | 10.87 | 9.600 | 10.32 | 179,738 | -1.82(-15.02%) |
Oct 31, 2006 | 12.15 | 12.39 | 12.05 | 12.15 | 32,985 | +0.11(+0.91%) |
Oct 30, 2006 | 12.04 | 12.11 | 11.92 | 12.04 | 22,835 | -0.01(-0.11%) |
Oct 27, 2006 | 12.05 | 12.15 | 11.92 | 12.05 | 25,623 | +0.01(+0.08%) |
Oct 26, 2006 | 12.04 | 12.19 | 11.93 | 12.04 | 30,894 | -0.15(-1.25%) |
Oct 25, 2006 | 12.19 | 12.28 | 12.19 | 12.19 | 10,863 | -0.08(-0.64%) |
Oct 24, 2006 | 12.27 | 14.04 | 12.15 | 12.27 | 27,005 | +0.01(+0.05%) |
Oct 23, 2006 | 12.21 | 12.30 | 12.17 | 12.27 | 28,116 | +0.05(+0.45%) |
Oct 20, 2006 | 12.21 | 12.32 | 12.15 | 12.21 | 34,650 | +0.00(+0.00%) |
Oct 19, 2006 | 12.21 | 12.22 | 12.05 | 12.21 | 13,466 | +0.19(+1.58%) |
Oct 18, 2006 | 12.02 | 12.04 | 11.91 | 12.02 | 24,590 | +0.07(+0.60%) |
Oct 17, 2006 | 11.95 | 12.02 | 11.88 | 11.95 | 38,411 | -0.03(-0.23%) |
Oct 16, 2006 | 11.98 | 12.12 | 11.98 | 11.98 | 48,835 | -0.07(-0.61%) |
Oct 13, 2006 | 12.05 | 12.12 | 11.99 | 12.05 | 38,595 | -0.00(-0.00%) |
Oct 12, 2006 | 12.05 | 12.18 | 12.04 | 12.05 | 36,492 | +0.00(+0.01%) |
Oct 11, 2006 | 12.05 | 12.16 | 12.01 | 12.05 | 30,829 | -0.08(-0.67%) |
Oct 10, 2006 | 12.13 | 12.22 | 12.12 | 12.13 | 38,246 | -0.08(-0.69%) |
Oct 09, 2006 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | +0.00(+0.00%) |
Oct 06, 2006 | 12.21 | 12.26 | 12.04 | 12.21 | 31,177 | +0.15(+1.25%) |
Oct 05, 2006 | 12.06 | 12.22 | 11.90 | 12.06 | 24,689 | +0.13(+1.12%) |
Oct 04, 2006 | 11.93 | 12.00 | 11.85 | 11.93 | 32,961 | -0.06(-0.49%) |
Oct 03, 2006 | 11.99 | 12.06 | 11.82 | 11.99 | 53,561 | -0.08(-0.64%) |
Oct 02, 2006 | 12.07 | 12.30 | 11.95 | 12.07 | 47,783 | +0.11(+0.90%) |
Sep 29, 2006 | 11.96 | 14.80 | 11.81 | 11.96 | 56,858 | +0.11(+0.94%) |
Sep 28, 2006 | 11.85 | 11.95 | 11.19 | 11.85 | 33,307 | +0.06(+0.53%) |
Sep 27, 2006 | 11.79 | 11.91 | 11.59 | 11.79 | 45,487 | +0.12(+1.02%) |
Sep 26, 2006 | 11.43 | 11.69 | 11.38 | 11.67 | 67,945 | +0.23(+2.04%) |
Sep 25, 2006 | 11.43 | 11.63 | 11.31 | 11.43 | 21,915 | -0.05(-0.41%) |
Sep 22, 2006 | 11.48 | 11.70 | 11.33 | 11.48 | 15,377 | +0.01(+0.06%) |
Sep 21, 2006 | 11.47 | 11.64 | 11.45 | 11.47 | 22,000 | -0.00(-0.01%) |
Sep 20, 2006 | 11.47 | 11.60 | 11.43 | 11.47 | 21,398 | -0.05(-0.42%) |
Sep 19, 2006 | 11.52 | 11.71 | 11.50 | 11.52 | 36,531 | -0.10(-0.89%) |
Sep 18, 2006 | 11.63 | 11.64 | 11.31 | 11.63 | 29,840 | +0.27(+2.35%) |
Sep 15, 2006 | 11.36 | 11.47 | 11.28 | 11.36 | 21,325 | +0.07(+0.66%) |
Sep 14, 2006 | 11.29 | 11.61 | 11.29 | 11.29 | 33,342 | -0.00(-0.04%) |
Sep 13, 2006 | 11.29 | 11.45 | 11.08 | 11.29 | 30,318 | +0.29(+2.64%) |
Sep 12, 2006 | 11.00 | 11.53 | 11.00 | 11.00 | 40,279 | -0.53(-4.60%) |
Sep 11, 2006 | 11.53 | 11.65 | 11.39 | 11.53 | 12,953 | -0.08(-0.69%) |
Sep 08, 2006 | 11.61 | 11.67 | 11.57 | 11.61 | 14,420 | -0.12(-1.02%) |
Sep 07, 2006 | 11.73 | 11.87 | 11.67 | 11.73 | 6,331 | -0.15(-1.22%) |
Sep 06, 2006 | 11.88 | 12.11 | 11.80 | 11.88 | 18,722 | -0.12(-0.98%) |
Sep 05, 2006 | 11.99 | 12.07 | 11.92 | 11.99 | 23,876 | -0.01(-0.05%) |