Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 10.11 | 10.11 | 9.920 | 10.02 | 1,488,633 | -0.08(-0.75%) |
Nov 29, 2006 | 9.861 | 10.11 | 9.859 | 10.10 | 2,182,012 | +0.25(+2.54%) |
Nov 28, 2006 | 9.979 | 9.983 | 9.682 | 9.846 | 2,427,760 | -0.13(-1.35%) |
Nov 27, 2006 | 10.26 | 10.26 | 9.947 | 9.981 | 1,948,604 | -0.33(-3.17%) |
Nov 24, 2006 | 10.29 | 10.35 | 10.27 | 10.31 | 365,375 | -0.03(-0.29%) |
Nov 22, 2006 | 10.33 | 10.36 | 10.20 | 10.34 | 1,387,345 | +0.02(+0.18%) |
Nov 21, 2006 | 10.41 | 10.44 | 10.29 | 10.32 | 2,176,981 | -0.13(-1.23%) |
Nov 20, 2006 | 10.44 | 10.52 | 10.39 | 10.45 | 1,533,363 | -0.03(-0.26%) |
Nov 17, 2006 | 10.56 | 10.56 | 10.38 | 10.47 | 1,644,650 | -0.04(-0.40%) |
Nov 16, 2006 | 10.50 | 10.52 | 10.29 | 10.52 | 1,201,233 | +0.06(+0.58%) |
Nov 15, 2006 | 10.20 | 10.53 | 10.18 | 10.45 | 2,871,732 | +0.31(+3.01%) |
Nov 14, 2006 | 10.13 | 10.17 | 9.990 | 10.15 | 1,668,960 | +0.02(+0.17%) |
Nov 13, 2006 | 10.13 | 10.30 | 10.11 | 10.13 | 1,366,194 | -0.07(-0.64%) |
Nov 10, 2006 | 10.01 | 10.20 | 10.01 | 10.20 | 928,671 | +0.20(+1.96%) |
Nov 09, 2006 | 10.06 | 10.15 | 9.960 | 10.00 | 1,572,968 | -0.09(-0.90%) |
Nov 08, 2006 | 9.977 | 10.19 | 9.960 | 10.09 | 2,047,740 | +0.07(+0.71%) |
Nov 07, 2006 | 10.11 | 10.14 | 9.983 | 10.02 | 4,348,567 | -0.13(-1.31%) |
Nov 06, 2006 | 10.11 | 10.22 | 10.00 | 10.15 | 1,150,603 | +0.11(+1.13%) |
Nov 03, 2006 | 10.21 | 10.27 | 10.01 | 10.04 | 2,553,923 | -0.11(-1.10%) |
Nov 02, 2006 | 10.11 | 10.31 | 10.08 | 10.15 | 3,157,114 | -0.01(-0.08%) |
Nov 01, 2006 | 10.21 | 10.25 | 10.12 | 10.16 | 2,964,162 | -0.03(-0.33%) |
Oct 31, 2006 | 10.29 | 10.29 | 10.08 | 10.19 | 3,240,642 | -0.12(-1.18%) |
Oct 30, 2006 | 10.20 | 10.38 | 10.11 | 10.32 | 2,773,294 | +0.09(+0.84%) |
Oct 27, 2006 | 10.44 | 10.44 | 10.20 | 10.23 | 4,162,711 | -0.30(-2.86%) |
Oct 26, 2006 | 10.24 | 10.61 | 10.23 | 10.53 | 11,541,427 | -0.67(-5.98%) |
Oct 25, 2006 | 11.23 | 11.39 | 11.10 | 11.20 | 3,243,729 | -0.05(-0.41%) |
Oct 24, 2006 | 11.27 | 11.39 | 11.20 | 11.25 | 3,289,082 | +0.01(+0.09%) |
Oct 23, 2006 | 11.04 | 11.29 | 10.95 | 11.24 | 1,471,885 | +0.13(+1.18%) |
Oct 20, 2006 | 11.02 | 11.12 | 10.85 | 11.11 | 1,670,190 | +0.06(+0.55%) |
Oct 19, 2006 | 11.06 | 11.19 | 10.96 | 11.04 | 3,849,519 | +0.01(+0.11%) |
Oct 18, 2006 | 10.53 | 11.07 | 10.53 | 11.03 | 4,033,774 | +0.61(+5.90%) |
Oct 17, 2006 | 10.59 | 10.61 | 10.34 | 10.42 | 1,482,800 | -0.22(-2.10%) |
Oct 16, 2006 | 10.61 | 10.79 | 10.61 | 10.64 | 1,723,993 | -0.01(-0.14%) |
Oct 13, 2006 | 10.58 | 10.69 | 10.53 | 10.65 | 1,639,895 | +0.10(+0.92%) |
Oct 12, 2006 | 10.52 | 10.63 | 10.49 | 10.56 | 2,650,684 | +0.07(+0.70%) |
Oct 11, 2006 | 10.44 | 10.62 | 10.37 | 10.48 | 2,049,274 | +0.06(+0.59%) |
Oct 10, 2006 | 10.46 | 10.47 | 10.33 | 10.42 | 1,653,029 | +0.01(+0.06%) |
Oct 09, 2006 | 10.44 | 10.51 | 10.33 | 10.42 | 3,698,798 | -0.06(-0.54%) |
Oct 06, 2006 | 10.44 | 10.51 | 10.35 | 10.47 | 1,021,499 | -0.05(-0.48%) |
Oct 05, 2006 | 10.34 | 10.55 | 10.28 | 10.52 | 2,309,956 | -0.08(-0.79%) |
Oct 04, 2006 | 10.47 | 10.62 | 10.40 | 10.61 | 3,398,183 | +0.20(+1.92%) |
Oct 03, 2006 | 10.11 | 10.47 | 10.04 | 10.41 | 3,171,312 | +0.27(+2.68%) |
Oct 02, 2006 | 10.13 | 10.23 | 10.04 | 10.14 | 2,300,983 | -0.02(-0.23%) |
Sep 29, 2006 | 10.42 | 10.42 | 10.15 | 10.16 | 2,490,212 | -0.24(-2.31%) |
Sep 28, 2006 | 10.14 | 10.41 | 10.08 | 10.40 | 2,234,555 | +0.30(+2.94%) |
Sep 27, 2006 | 10.27 | 10.36 | 10.05 | 10.10 | 2,225,588 | -0.21(-2.02%) |
Sep 26, 2006 | 10.26 | 10.39 | 10.19 | 10.31 | 1,836,524 | +0.08(+0.74%) |
Sep 25, 2006 | 9.943 | 10.26 | 9.895 | 10.24 | 2,490,958 | +0.39(+3.96%) |
Sep 22, 2006 | 9.956 | 9.979 | 9.811 | 9.846 | 2,926,005 | -0.13(-1.33%) |
Sep 21, 2006 | 10.07 | 10.10 | 9.956 | 9.979 | 2,786,119 | -0.07(-0.71%) |
Sep 20, 2006 | 9.792 | 10.07 | 9.783 | 10.05 | 1,720,578 | +0.20(+1.99%) |
Sep 19, 2006 | 9.758 | 9.910 | 9.676 | 9.855 | 1,946,210 | +0.08(+0.86%) |
Sep 18, 2006 | 9.857 | 9.902 | 9.731 | 9.771 | 1,623,209 | -0.14(-1.38%) |
Sep 15, 2006 | 9.790 | 9.964 | 9.781 | 9.907 | 1,981,635 | +0.15(+1.58%) |
Sep 14, 2006 | 9.630 | 9.764 | 9.609 | 9.754 | 1,495,321 | +0.11(+1.16%) |
Sep 13, 2006 | 9.440 | 9.682 | 9.434 | 9.642 | 2,235,771 | +0.18(+1.89%) |
Sep 12, 2006 | 8.985 | 9.493 | 8.962 | 9.463 | 3,177,325 | +0.53(+5.99%) |
Sep 11, 2006 | 8.771 | 8.973 | 8.674 | 8.929 | 3,322,198 | +0.15(+1.65%) |
Sep 08, 2006 | 8.775 | 8.880 | 8.615 | 8.783 | 3,360,611 | +0.05(+0.55%) |
Sep 07, 2006 | 8.636 | 8.783 | 8.636 | 8.735 | 1,996,877 | +0.08(+0.92%) |
Sep 06, 2006 | 8.627 | 8.777 | 8.623 | 8.655 | 2,758,251 | +0.04(+0.46%) |
Sep 05, 2006 | 8.781 | 8.785 | 8.158 | 8.615 | 6,295,499 | -0.40(-4.46%) |