Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 12.15 | 12.19 | 11.99 | 11.99 | 8,085 | -0.13(-1.10%) |
Nov 29, 2006 | 12.02 | 12.15 | 12.02 | 12.12 | 4,941 | +0.10(+0.83%) |
Nov 28, 2006 | 11.69 | 12.02 | 11.62 | 12.02 | 14,074 | +0.37(+3.15%) |
Nov 27, 2006 | 11.69 | 11.89 | 11.49 | 11.65 | 20,962 | -0.03(-0.23%) |
Nov 24, 2006 | 11.55 | 11.84 | 11.55 | 11.68 | 16,620 | +0.07(+0.58%) |
Nov 22, 2006 | 11.49 | 11.61 | 11.48 | 11.61 | 11,978 | +0.07(+0.64%) |
Nov 21, 2006 | 11.35 | 11.56 | 11.35 | 11.54 | 15,272 | +0.19(+1.65%) |
Nov 20, 2006 | 11.15 | 11.35 | 11.12 | 11.35 | 14,224 | +0.23(+2.04%) |
Nov 17, 2006 | 11.35 | 11.35 | 11.13 | 11.13 | 5,839 | -0.21(-1.83%) |
Nov 16, 2006 | 11.37 | 11.37 | 11.28 | 11.33 | 1,048 | -0.08(-0.70%) |
Nov 15, 2006 | 11.45 | 11.45 | 11.41 | 11.41 | 1,647 | -0.01(-0.12%) |
Nov 14, 2006 | 11.25 | 11.61 | 11.25 | 11.43 | 21,262 | +0.24(+2.15%) |
Nov 13, 2006 | 11.25 | 11.31 | 11.19 | 11.19 | 4,342 | -0.10(-0.89%) |
Nov 10, 2006 | 11.25 | 11.37 | 11.25 | 11.29 | 2,096 | +0.04(+0.32%) |
Nov 09, 2006 | 10.82 | 11.41 | 10.82 | 11.25 | 48,363 | +0.48(+4.44%) |
Nov 08, 2006 | 10.61 | 10.95 | 10.61 | 10.77 | 26,502 | +0.06(+0.56%) |
Nov 07, 2006 | 10.54 | 10.71 | 10.49 | 10.71 | 9,882 | +0.17(+1.65%) |
Nov 06, 2006 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | +0.00(+0.00%) |
Nov 03, 2006 | 10.55 | 10.59 | 10.53 | 10.54 | 898 | -0.08(-0.76%) |
Nov 02, 2006 | 10.69 | 10.69 | 10.62 | 10.62 | 1,796 | -0.07(-0.69%) |
Nov 01, 2006 | 10.77 | 10.77 | 10.64 | 10.69 | 3,893 | -0.12(-1.11%) |
Oct 31, 2006 | 10.79 | 10.81 | 10.79 | 10.81 | 1,497 | +0.07(+0.62%) |
Oct 30, 2006 | 10.63 | 10.77 | 10.63 | 10.75 | 7,187 | +0.18(+1.71%) |
Oct 27, 2006 | 10.18 | 10.75 | 10.18 | 10.57 | 32,641 | +0.35(+3.47%) |
Oct 26, 2006 | 10.15 | 10.21 | 10.09 | 10.21 | 2,994 | +0.13(+1.26%) |
Oct 25, 2006 | 9.951 | 10.21 | 9.951 | 10.08 | 19,465 | +0.14(+1.41%) |
Oct 24, 2006 | 9.918 | 9.944 | 9.918 | 9.944 | 1,048 | +0.00(+0.00%) |
Oct 23, 2006 | 9.884 | 9.944 | 9.884 | 9.944 | 8,984 | +0.00(+0.00%) |
Oct 20, 2006 | 10.01 | 10.01 | 9.938 | 9.944 | 5,540 | -0.07(-0.67%) |
Oct 19, 2006 | 10.01 | 10.01 | 10.01 | 10.01 | 3,743 | +0.06(+0.60%) |
Oct 18, 2006 | 10.08 | 10.08 | 9.918 | 9.951 | 2,096 | -0.07(-0.67%) |
Oct 17, 2006 | 9.984 | 10.02 | 9.891 | 10.02 | 3,743 | +0.10(+1.01%) |
Oct 16, 2006 | 9.831 | 9.984 | 9.717 | 9.918 | 15,572 | +0.02(+0.20%) |
Oct 13, 2006 | 9.898 | 9.898 | 9.898 | 9.898 | 0 | +0.00(+0.00%) |
Oct 12, 2006 | 9.751 | 9.951 | 9.711 | 9.898 | 17,219 | +0.15(+1.58%) |
Oct 11, 2006 | 9.851 | 9.851 | 9.717 | 9.744 | 2,844 | -0.07(-0.75%) |
Oct 10, 2006 | 9.824 | 9.884 | 9.817 | 9.817 | 1,647 | +0.06(+0.62%) |
Oct 09, 2006 | 9.684 | 9.764 | 9.684 | 9.757 | 7,336 | +0.11(+1.11%) |
Oct 06, 2006 | 9.951 | 10.02 | 9.417 | 9.650 | 34,139 | -0.31(-3.09%) |
Oct 05, 2006 | 10.08 | 10.23 | 9.958 | 9.958 | 13,026 | -0.06(-0.59%) |
Oct 04, 2006 | 10.04 | 10.08 | 9.984 | 10.02 | 2,246 | -0.09(-0.86%) |
Oct 03, 2006 | 10.05 | 10.10 | 10.05 | 10.10 | 1,197 | +0.09(+0.93%) |
Oct 02, 2006 | 10.16 | 10.20 | 10.00 | 10.01 | 5,240 | -0.16(-1.57%) |
Sep 29, 2006 | 9.804 | 10.17 | 9.804 | 10.17 | 21,411 | +0.43(+4.45%) |
Sep 28, 2006 | 8.849 | 9.804 | 8.849 | 9.737 | 41,476 | +0.95(+10.87%) |
Sep 27, 2006 | 8.749 | 8.816 | 8.702 | 8.783 | 13,925 | +0.05(+0.62%) |
Sep 26, 2006 | 8.675 | 8.816 | 8.615 | 8.729 | 55,551 | +0.05(+0.62%) |
Sep 25, 2006 | 9.417 | 9.417 | 8.569 | 8.675 | 51,508 | -0.67(-7.21%) |
Sep 22, 2006 | 9.357 | 9.383 | 9.350 | 9.350 | 2,545 | -0.03(-0.36%) |
Sep 21, 2006 | 9.604 | 9.604 | 9.383 | 9.383 | 9,283 | -0.22(-2.29%) |
Sep 20, 2006 | 9.550 | 9.610 | 9.417 | 9.604 | 11,828 | -0.01(-0.14%) |
Sep 19, 2006 | 9.664 | 9.717 | 9.584 | 9.617 | 4,941 | -0.03(-0.28%) |
Sep 18, 2006 | 9.584 | 9.784 | 9.517 | 9.644 | 7,037 | +0.19(+2.05%) |
Sep 15, 2006 | 9.417 | 9.529 | 9.417 | 9.450 | 5,689 | +0.09(+1.00%) |
Sep 14, 2006 | 9.250 | 9.417 | 9.250 | 9.357 | 30,246 | +0.07(+0.72%) |
Sep 13, 2006 | 9.350 | 9.376 | 9.283 | 9.290 | 12,427 | -0.04(-0.43%) |
Sep 12, 2006 | 9.443 | 9.443 | 9.110 | 9.330 | 15,422 | -0.18(-1.90%) |
Sep 11, 2006 | 9.537 | 9.544 | 9.450 | 9.510 | 7,786 | +1.88(+24.65%) |
Sep 08, 2006 | 7.672 | 7.689 | 7.625 | 7.630 | 2,807 | -1.93(-20.22%) |
Sep 07, 2006 | 9.484 | 9.617 | 9.484 | 9.564 | 22,647 | +1.96(+25.70%) |
Sep 06, 2006 | 7.565 | 7.608 | 7.565 | 7.608 | 3,930 | +0.04(+0.56%) |
Sep 05, 2006 | 7.527 | 7.565 | 7.527 | 7.565 | 2,807 | +0.06(+0.80%) |