Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 11.04 | 11.09 | 10.82 | 11.03 | 2,023,011 | -0.02(-0.15%) |
Nov 29, 2006 | 11.09 | 11.25 | 10.94 | 11.04 | 1,281,164 | +0.02(+0.15%) |
Nov 28, 2006 | 11.40 | 11.40 | 10.97 | 11.03 | 2,248,936 | -0.35(-3.08%) |
Nov 27, 2006 | 11.42 | 11.46 | 11.19 | 11.38 | 2,608,401 | -0.09(-0.80%) |
Nov 24, 2006 | 11.40 | 11.53 | 11.29 | 11.47 | 341,827 | -0.02(-0.15%) |
Nov 22, 2006 | 11.45 | 11.65 | 11.38 | 11.49 | 1,062,557 | -0.02(-0.15%) |
Nov 21, 2006 | 11.46 | 11.53 | 11.37 | 11.50 | 959,973 | +0.02(+0.15%) |
Nov 20, 2006 | 11.59 | 11.59 | 11.33 | 11.49 | 1,089,553 | -0.04(-0.36%) |
Nov 17, 2006 | 11.39 | 11.54 | 11.25 | 11.53 | 2,124,155 | +0.14(+1.24%) |
Nov 16, 2006 | 11.14 | 11.44 | 11.09 | 11.39 | 1,551,363 | +0.28(+2.48%) |
Nov 15, 2006 | 11.02 | 11.13 | 10.88 | 11.11 | 1,877,833 | +0.09(+0.83%) |
Nov 14, 2006 | 10.88 | 11.17 | 10.84 | 11.02 | 1,595,036 | +0.18(+1.69%) |
Nov 13, 2006 | 10.59 | 10.93 | 10.57 | 10.84 | 2,398,073 | +0.18(+1.72%) |
Nov 10, 2006 | 10.21 | 10.79 | 10.17 | 10.65 | 2,695,388 | +0.56(+5.53%) |
Nov 09, 2006 | 9.993 | 10.18 | 9.851 | 10.09 | 1,900,749 | +0.18(+1.76%) |
Nov 08, 2006 | 9.218 | 9.985 | 9.210 | 9.918 | 3,023,778 | +0.78(+8.58%) |
Nov 07, 2006 | 9.301 | 9.410 | 9.068 | 9.135 | 1,560,241 | -0.20(-2.14%) |
Nov 06, 2006 | 9.260 | 9.368 | 9.181 | 9.335 | 1,058,358 | +0.13(+1.45%) |
Nov 03, 2006 | 9.285 | 9.376 | 9.126 | 9.201 | 1,081,754 | -0.03(-0.27%) |
Nov 02, 2006 | 9.268 | 9.376 | 9.126 | 9.226 | 1,301,081 | -0.03(-0.27%) |
Nov 01, 2006 | 9.068 | 9.285 | 9.043 | 9.251 | 3,043,335 | +0.31(+3.45%) |
Oct 31, 2006 | 9.010 | 9.051 | 8.786 | 8.943 | 1,560,001 | -0.08(-0.92%) |
Oct 30, 2006 | 8.918 | 9.051 | 8.868 | 9.026 | 992,848 | +0.04(+0.46%) |
Oct 27, 2006 | 9.168 | 9.218 | 8.818 | 8.985 | 1,405,825 | -0.18(-2.00%) |
Oct 26, 2006 | 9.176 | 9.301 | 9.118 | 9.168 | 1,177,020 | +0.04(+0.46%) |
Oct 25, 2006 | 9.051 | 9.235 | 9.001 | 9.126 | 1,509,249 | +0.11(+1.20%) |
Oct 24, 2006 | 8.960 | 9.076 | 8.893 | 9.018 | 917,020 | +0.05(+0.56%) |
Oct 23, 2006 | 8.885 | 9.018 | 8.818 | 8.968 | 1,018,644 | +0.12(+1.32%) |
Oct 20, 2006 | 8.835 | 8.876 | 8.644 | 8.851 | 1,052,839 | +0.10(+1.14%) |
Oct 19, 2006 | 8.535 | 8.751 | 8.535 | 8.751 | 681,975 | +0.20(+2.34%) |
Oct 18, 2006 | 8.635 | 8.760 | 8.501 | 8.551 | 1,128,667 | -0.06(-0.68%) |
Oct 17, 2006 | 8.551 | 8.693 | 8.418 | 8.610 | 1,068,796 | +0.04(+0.49%) |
Oct 16, 2006 | 8.460 | 8.568 | 8.385 | 8.568 | 981,930 | +0.13(+1.58%) |
Oct 13, 2006 | 8.385 | 8.451 | 8.268 | 8.435 | 2,345,641 | +0.12(+1.40%) |
Oct 12, 2006 | 8.101 | 8.318 | 8.101 | 8.318 | 875,506 | +0.23(+2.78%) |
Oct 11, 2006 | 8.168 | 8.193 | 8.001 | 8.093 | 1,412,184 | -0.10(-1.22%) |
Oct 10, 2006 | 8.293 | 8.318 | 8.168 | 8.193 | 815,395 | -0.08(-0.91%) |
Oct 09, 2006 | 8.260 | 8.335 | 8.143 | 8.268 | 1,517,168 | -0.02(-0.20%) |
Oct 06, 2006 | 8.293 | 8.335 | 8.193 | 8.285 | 1,110,070 | +0.02(+0.20%) |
Oct 05, 2006 | 8.351 | 8.451 | 8.060 | 8.268 | 2,303,408 | -0.08(-1.00%) |
Oct 04, 2006 | 8.401 | 8.593 | 8.193 | 8.351 | 1,513,329 | -0.05(-0.60%) |
Oct 03, 2006 | 8.343 | 8.451 | 8.210 | 8.401 | 980,610 | +0.06(+0.70%) |
Oct 02, 2006 | 8.385 | 8.535 | 8.268 | 8.343 | 1,317,878 | -0.04(-0.50%) |
Sep 29, 2006 | 8.426 | 8.543 | 8.360 | 8.385 | 1,643,989 | +0.02(+0.20%) |
Sep 28, 2006 | 8.526 | 8.593 | 8.276 | 8.368 | 1,630,791 | -0.10(-1.18%) |
Sep 27, 2006 | 8.610 | 8.726 | 8.218 | 8.468 | 1,760,131 | -0.20(-2.31%) |
Sep 26, 2006 | 8.693 | 8.776 | 8.468 | 8.668 | 2,273,532 | +0.00(+0.00%) |
Sep 25, 2006 | 8.743 | 8.876 | 8.501 | 8.668 | 1,683,463 | -0.07(-0.76%) |
Sep 22, 2006 | 8.951 | 8.968 | 8.635 | 8.735 | 1,847,118 | -0.24(-2.69%) |
Sep 21, 2006 | 9.376 | 9.376 | 8.918 | 8.976 | 1,742,254 | -0.37(-3.93%) |
Sep 20, 2006 | 9.501 | 9.560 | 9.293 | 9.343 | 1,321,478 | -0.08(-0.80%) |
Sep 19, 2006 | 9.335 | 9.485 | 9.251 | 9.418 | 1,376,309 | +0.10(+1.07%) |
Sep 18, 2006 | 9.426 | 9.543 | 9.285 | 9.318 | 1,795,525 | -0.24(-2.53%) |
Sep 15, 2006 | 9.776 | 9.810 | 9.460 | 9.560 | 4,385,210 | -0.12(-1.21%) |
Sep 14, 2006 | 9.476 | 9.676 | 9.376 | 9.676 | 2,063,804 | +0.26(+2.74%) |
Sep 13, 2006 | 9.426 | 9.710 | 9.376 | 9.418 | 2,827,968 | -0.01(-0.09%) |
Sep 12, 2006 | 9.068 | 9.485 | 9.068 | 9.426 | 2,275,812 | +0.40(+4.43%) |
Sep 11, 2006 | 9.251 | 9.360 | 8.868 | 9.026 | 2,695,508 | -0.31(-3.30%) |
Sep 08, 2006 | 8.393 | 9.385 | 8.276 | 9.335 | 7,155,227 | +1.23(+15.11%) |
Sep 07, 2006 | 7.710 | 8.168 | 7.710 | 8.110 | 5,198,926 | +0.48(+6.34%) |
Sep 06, 2006 | 7.893 | 7.943 | 7.618 | 7.626 | 2,315,526 | -0.34(-4.29%) |
Sep 05, 2006 | 8.276 | 8.291 | 7.935 | 7.968 | 1,522,327 | -0.23(-2.85%) |