Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 10.11 | 10.21 | 10.00 | 10.16 | 6,745,539 | +0.04(+0.37%) |
Nov 29, 2006 | 10.05 | 10.12 | 9.982 | 10.12 | 4,004,896 | +0.13(+1.29%) |
Nov 28, 2006 | 10.09 | 10.10 | 9.942 | 9.990 | 3,113,555 | -0.10(-0.96%) |
Nov 27, 2006 | 10.43 | 10.43 | 10.08 | 10.09 | 3,254,606 | -0.38(-3.67%) |
Nov 24, 2006 | 10.48 | 10.57 | 10.44 | 10.47 | 1,002,619 | -0.08(-0.74%) |
Nov 22, 2006 | 10.67 | 10.68 | 10.54 | 10.55 | 3,284,752 | -0.12(-1.16%) |
Nov 21, 2006 | 10.55 | 10.67 | 10.44 | 10.67 | 4,370,365 | +0.13(+1.27%) |
Nov 20, 2006 | 10.36 | 10.55 | 10.35 | 10.54 | 2,813,215 | +0.18(+1.71%) |
Nov 17, 2006 | 10.37 | 10.41 | 10.28 | 10.36 | 2,434,721 | -0.05(-0.46%) |
Nov 16, 2006 | 10.48 | 10.61 | 10.38 | 10.41 | 4,693,779 | -0.03(-0.33%) |
Nov 15, 2006 | 10.28 | 10.48 | 10.26 | 10.44 | 3,163,053 | +0.21(+2.07%) |
Nov 14, 2006 | 10.25 | 10.25 | 10.07 | 10.23 | 5,347,678 | -0.01(-0.05%) |
Nov 13, 2006 | 10.36 | 10.36 | 10.11 | 10.24 | 3,918,181 | -0.12(-1.19%) |
Nov 10, 2006 | 10.32 | 10.40 | 10.26 | 10.36 | 4,356,595 | +0.04(+0.42%) |
Nov 09, 2006 | 10.23 | 10.44 | 10.16 | 10.32 | 5,007,516 | +0.11(+1.05%) |
Nov 08, 2006 | 10.00 | 10.27 | 9.958 | 10.21 | 3,149,283 | +0.10(+1.01%) |
Nov 07, 2006 | 9.974 | 10.11 | 9.931 | 10.11 | 3,891,757 | +0.10(+1.05%) |
Nov 06, 2006 | 9.732 | 10.05 | 9.678 | 10.00 | 4,391,951 | +0.38(+3.91%) |
Nov 03, 2006 | 9.716 | 9.724 | 9.477 | 9.627 | 2,496,873 | -0.02(-0.22%) |
Nov 02, 2006 | 9.807 | 9.850 | 9.592 | 9.649 | 5,484,635 | -0.05(-0.47%) |
Nov 01, 2006 | 9.756 | 10.07 | 9.638 | 9.695 | 4,354,362 | +0.01(+0.06%) |
Oct 31, 2006 | 9.660 | 9.754 | 9.619 | 9.689 | 4,296,676 | -0.06(-0.66%) |
Oct 30, 2006 | 9.837 | 9.875 | 9.721 | 9.754 | 3,920,042 | -0.10(-1.01%) |
Oct 27, 2006 | 9.891 | 10.01 | 9.786 | 9.853 | 3,983,683 | -0.04(-0.38%) |
Oct 26, 2006 | 10.09 | 10.21 | 9.821 | 9.891 | 4,240,106 | -0.16(-1.58%) |
Oct 25, 2006 | 9.501 | 10.14 | 9.501 | 10.05 | 8,340,278 | +0.60(+6.40%) |
Oct 24, 2006 | 9.313 | 9.477 | 9.265 | 9.445 | 3,048,797 | +0.13(+1.36%) |
Oct 23, 2006 | 9.187 | 9.426 | 9.187 | 9.318 | 2,875,739 | +0.13(+1.46%) |
Oct 20, 2006 | 9.364 | 9.367 | 9.114 | 9.184 | 2,177,553 | -0.21(-2.20%) |
Oct 19, 2006 | 9.418 | 9.490 | 9.332 | 9.391 | 2,499,106 | -0.03(-0.29%) |
Oct 18, 2006 | 9.539 | 9.630 | 9.351 | 9.418 | 4,301,142 | +0.05(+0.52%) |
Oct 17, 2006 | 9.539 | 9.566 | 9.275 | 9.369 | 3,358,441 | -0.16(-1.72%) |
Oct 16, 2006 | 9.404 | 9.555 | 9.377 | 9.533 | 5,213,325 | +0.17(+1.84%) |
Oct 13, 2006 | 9.249 | 9.380 | 9.157 | 9.361 | 5,523,713 | +0.10(+1.07%) |
Oct 12, 2006 | 8.837 | 9.283 | 8.837 | 9.262 | 7,356,639 | +0.45(+5.16%) |
Oct 11, 2006 | 8.789 | 8.913 | 8.741 | 8.808 | 3,704,929 | -0.01(-0.12%) |
Oct 10, 2006 | 8.735 | 8.872 | 8.700 | 8.819 | 4,985,931 | +0.08(+0.95%) |
Oct 09, 2006 | 8.569 | 8.837 | 8.569 | 8.735 | 3,553,829 | +0.13(+1.50%) |
Oct 06, 2006 | 8.652 | 8.700 | 8.434 | 8.606 | 4,611,530 | -0.15(-1.66%) |
Oct 05, 2006 | 8.362 | 8.773 | 8.348 | 8.751 | 7,772,722 | +0.35(+4.22%) |
Oct 04, 2006 | 8.343 | 8.464 | 8.338 | 8.397 | 5,270,639 | +0.05(+0.61%) |
Oct 03, 2006 | 8.381 | 8.429 | 8.308 | 8.346 | 3,885,430 | -0.03(-0.38%) |
Oct 02, 2006 | 8.612 | 8.614 | 8.367 | 8.378 | 3,832,583 | -0.27(-3.08%) |
Sep 29, 2006 | 8.671 | 8.741 | 8.606 | 8.644 | 2,339,446 | -0.01(-0.06%) |
Sep 28, 2006 | 8.773 | 8.813 | 8.596 | 8.649 | 2,957,244 | -0.08(-0.95%) |
Sep 27, 2006 | 8.759 | 8.832 | 8.676 | 8.733 | 2,755,157 | -0.02(-0.28%) |
Sep 26, 2006 | 8.523 | 8.784 | 8.518 | 8.757 | 2,637,552 | +0.24(+2.87%) |
Sep 25, 2006 | 8.354 | 8.536 | 8.303 | 8.512 | 2,736,549 | +0.20(+2.39%) |
Sep 22, 2006 | 8.402 | 8.440 | 8.241 | 8.313 | 3,755,172 | -0.14(-1.68%) |
Sep 21, 2006 | 8.711 | 8.762 | 8.445 | 8.456 | 3,898,829 | -0.26(-2.93%) |
Sep 20, 2006 | 8.776 | 8.845 | 8.625 | 8.711 | 2,043,572 | -0.01(-0.12%) |
Sep 19, 2006 | 8.878 | 8.974 | 8.601 | 8.722 | 3,467,114 | -0.15(-1.64%) |
Sep 18, 2006 | 8.722 | 8.907 | 8.604 | 8.867 | 3,956,887 | +0.20(+2.29%) |
Sep 15, 2006 | 8.588 | 8.708 | 8.547 | 8.668 | 4,536,724 | +0.09(+1.07%) |
Sep 14, 2006 | 8.617 | 8.700 | 8.523 | 8.577 | 2,566,096 | -0.10(-1.18%) |
Sep 13, 2006 | 8.496 | 8.703 | 8.440 | 8.679 | 5,533,761 | +0.18(+2.15%) |
Sep 12, 2006 | 8.547 | 8.574 | 8.429 | 8.496 | 3,702,696 | +0.07(+0.80%) |
Sep 11, 2006 | 8.491 | 8.571 | 8.268 | 8.429 | 3,348,020 | -0.07(-0.79%) |
Sep 08, 2006 | 8.598 | 8.625 | 8.432 | 8.496 | 3,409,056 | -0.03(-0.41%) |
Sep 07, 2006 | 8.676 | 8.676 | 8.461 | 8.531 | 2,137,359 | -0.16(-1.82%) |
Sep 06, 2006 | 8.921 | 8.934 | 8.682 | 8.690 | 3,643,894 | -0.33(-3.66%) |
Sep 05, 2006 | 9.074 | 9.109 | 8.902 | 9.020 | 2,805,400 | -0.08(-0.86%) |