Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 10.47 | 10.48 | 10.37 | 10.45 | 324,381 | +0.02(+0.19%) |
Nov 29, 2006 | 10.43 | 10.49 | 10.37 | 10.43 | 448,451 | +0.01(+0.08%) |
Nov 28, 2006 | 10.29 | 10.43 | 10.29 | 10.42 | 431,189 | +0.09(+0.86%) |
Nov 27, 2006 | 10.34 | 10.41 | 10.27 | 10.34 | 256,412 | -0.07(-0.69%) |
Nov 24, 2006 | 10.35 | 10.41 | 10.35 | 10.41 | 105,369 | +0.06(+0.59%) |
Nov 22, 2006 | 10.34 | 10.37 | 10.29 | 10.35 | 177,654 | +0.00(+0.00%) |
Nov 21, 2006 | 10.32 | 10.39 | 10.31 | 10.35 | 240,588 | +0.02(+0.16%) |
Nov 20, 2006 | 10.25 | 10.37 | 10.25 | 10.33 | 274,752 | +0.06(+0.59%) |
Nov 17, 2006 | 10.34 | 10.36 | 10.18 | 10.27 | 316,829 | -0.04(-0.40%) |
Nov 16, 2006 | 10.26 | 10.40 | 10.26 | 10.31 | 389,832 | +0.08(+0.79%) |
Nov 15, 2006 | 10.28 | 10.34 | 10.15 | 10.23 | 363,220 | +0.07(+0.68%) |
Nov 14, 2006 | 10.23 | 10.25 | 10.07 | 10.16 | 411,410 | +0.01(+0.11%) |
Nov 13, 2006 | 10.19 | 10.25 | 10.11 | 10.15 | 395,946 | +0.01(+0.06%) |
Nov 10, 2006 | 10.26 | 10.27 | 10.13 | 10.14 | 273,674 | -0.10(-1.00%) |
Nov 09, 2006 | 10.23 | 10.27 | 10.20 | 10.25 | 333,731 | +0.02(+0.16%) |
Nov 08, 2006 | 10.21 | 10.23 | 10.13 | 10.23 | 268,639 | +0.03(+0.33%) |
Nov 07, 2006 | 10.29 | 10.29 | 10.13 | 10.20 | 465,353 | -0.03(-0.33%) |
Nov 06, 2006 | 10.29 | 10.29 | 10.19 | 10.23 | 480,098 | +0.04(+0.44%) |
Nov 03, 2006 | 10.39 | 10.43 | 10.15 | 10.19 | 735,072 | -0.15(-1.43%) |
Nov 02, 2006 | 10.37 | 10.44 | 10.30 | 10.33 | 1,564,365 | +0.24(+2.34%) |
Nov 01, 2006 | 10.12 | 10.13 | 10.07 | 10.10 | 241,307 | -0.02(-0.19%) |
Oct 31, 2006 | 9.997 | 10.12 | 9.994 | 10.12 | 224,765 | +0.13(+1.25%) |
Oct 30, 2006 | 10.04 | 10.09 | 9.958 | 9.991 | 225,124 | -0.06(-0.61%) |
Oct 27, 2006 | 10.01 | 10.09 | 9.983 | 10.05 | 237,711 | -0.00(-0.03%) |
Oct 26, 2006 | 10.01 | 10.14 | 9.983 | 10.05 | 333,371 | +0.06(+0.61%) |
Oct 25, 2006 | 9.994 | 9.997 | 9.899 | 9.994 | 295,611 | +0.04(+0.45%) |
Oct 24, 2006 | 9.824 | 9.969 | 9.810 | 9.949 | 346,318 | +0.13(+1.36%) |
Oct 23, 2006 | 9.769 | 9.866 | 9.732 | 9.816 | 291,295 | +0.08(+0.77%) |
Oct 20, 2006 | 9.755 | 9.788 | 9.732 | 9.741 | 158,953 | +0.00(+0.03%) |
Oct 19, 2006 | 9.710 | 9.785 | 9.666 | 9.738 | 205,705 | +0.02(+0.23%) |
Oct 18, 2006 | 9.655 | 9.730 | 9.646 | 9.716 | 246,702 | +0.06(+0.66%) |
Oct 17, 2006 | 9.546 | 9.652 | 9.546 | 9.652 | 232,676 | +0.08(+0.81%) |
Oct 16, 2006 | 9.543 | 9.610 | 9.515 | 9.574 | 424,356 | +0.00(+0.03%) |
Oct 13, 2006 | 9.579 | 9.591 | 9.532 | 9.571 | 395,586 | +0.01(+0.09%) |
Oct 12, 2006 | 9.552 | 9.588 | 9.507 | 9.563 | 217,572 | +0.06(+0.67%) |
Oct 11, 2006 | 9.502 | 9.541 | 9.432 | 9.499 | 197,433 | -0.01(-0.06%) |
Oct 10, 2006 | 9.510 | 9.510 | 9.410 | 9.504 | 220,449 | +0.04(+0.38%) |
Oct 09, 2006 | 9.438 | 9.499 | 9.399 | 9.468 | 229,440 | +0.05(+0.50%) |
Oct 06, 2006 | 9.427 | 9.438 | 9.396 | 9.421 | 137,376 | -0.01(-0.12%) |
Oct 05, 2006 | 9.399 | 9.454 | 9.374 | 9.432 | 159,673 | +0.04(+0.38%) |
Oct 04, 2006 | 9.304 | 9.440 | 9.279 | 9.396 | 166,146 | +0.05(+0.54%) |
Oct 03, 2006 | 9.376 | 9.415 | 9.290 | 9.346 | 293,813 | -0.07(-0.77%) |
Oct 02, 2006 | 9.346 | 9.421 | 9.211 | 9.418 | 239,509 | +0.03(+0.33%) |
Sep 29, 2006 | 9.315 | 9.438 | 9.304 | 9.388 | 207,862 | +0.04(+0.39%) |
Sep 28, 2006 | 9.413 | 9.415 | 9.290 | 9.351 | 183,048 | -0.02(-0.24%) |
Sep 27, 2006 | 9.257 | 9.443 | 9.257 | 9.374 | 212,537 | +0.08(+0.90%) |
Sep 26, 2006 | 9.257 | 9.310 | 9.195 | 9.290 | 169,742 | +0.06(+0.60%) |
Sep 25, 2006 | 9.287 | 9.287 | 9.182 | 9.235 | 229,440 | +0.00(+0.00%) |
Sep 22, 2006 | 9.190 | 9.246 | 9.148 | 9.235 | 338,406 | -0.01(-0.06%) |
Sep 21, 2006 | 9.093 | 9.274 | 9.048 | 9.240 | 381,201 | +0.14(+1.59%) |
Sep 20, 2006 | 9.168 | 9.168 | 8.957 | 9.096 | 517,499 | -0.07(-0.79%) |
Sep 19, 2006 | 9.257 | 9.293 | 9.059 | 9.168 | 491,606 | -0.13(-1.41%) |
Sep 18, 2006 | 9.363 | 9.452 | 9.246 | 9.299 | 264,683 | -0.14(-1.50%) |
Sep 15, 2006 | 9.427 | 9.510 | 9.399 | 9.440 | 181,610 | -0.03(-0.29%) |
Sep 14, 2006 | 9.493 | 9.566 | 9.468 | 9.468 | 142,051 | -0.07(-0.76%) |
Sep 13, 2006 | 9.427 | 9.585 | 9.418 | 9.541 | 156,076 | +0.11(+1.15%) |
Sep 12, 2006 | 9.460 | 9.465 | 9.357 | 9.432 | 168,304 | -0.00(-0.03%) |
Sep 11, 2006 | 9.432 | 9.490 | 9.324 | 9.435 | 198,152 | +0.01(+0.15%) |
Sep 08, 2006 | 9.351 | 9.440 | 9.318 | 9.421 | 252,456 | +0.06(+0.62%) |
Sep 07, 2006 | 9.399 | 9.413 | 9.251 | 9.363 | 304,601 | -0.05(-0.56%) |
Sep 06, 2006 | 9.543 | 9.593 | 9.346 | 9.415 | 299,207 | -0.16(-1.63%) |
Sep 05, 2006 | 9.607 | 9.721 | 9.546 | 9.571 | 258,210 | -0.04(-0.38%) |