Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 10.35 | 10.38 | 10.08 | 10.08 | 1,795,048 | -0.18(-1.79%) |
Nov 29, 2006 | 10.32 | 10.45 | 10.20 | 10.26 | 2,095,161 | -0.06(-0.54%) |
Nov 28, 2006 | 10.08 | 10.32 | 9.916 | 10.32 | 2,393,398 | +0.09(+0.88%) |
Nov 27, 2006 | 10.66 | 10.68 | 10.08 | 10.23 | 2,875,923 | -0.36(-3.39%) |
Nov 24, 2006 | 10.46 | 10.59 | 10.35 | 10.58 | 784,513 | -0.01(-0.12%) |
Nov 22, 2006 | 10.62 | 10.65 | 10.51 | 10.60 | 1,560,116 | +0.26(+2.47%) |
Nov 21, 2006 | 10.43 | 10.47 | 10.31 | 10.34 | 1,586,845 | +0.16(+1.55%) |
Nov 20, 2006 | 10.27 | 10.30 | 10.09 | 10.18 | 2,038,421 | -0.12(-1.20%) |
Nov 17, 2006 | 10.45 | 10.47 | 10.27 | 10.31 | 2,406,528 | -0.26(-2.50%) |
Nov 16, 2006 | 10.71 | 10.77 | 10.57 | 10.57 | 1,678,755 | -0.08(-0.76%) |
Nov 15, 2006 | 10.66 | 10.91 | 10.60 | 10.65 | 3,252,001 | -0.03(-0.30%) |
Nov 14, 2006 | 10.45 | 10.69 | 10.39 | 10.68 | 3,156,340 | +0.26(+2.45%) |
Nov 13, 2006 | 10.16 | 10.45 | 10.15 | 10.43 | 3,113,668 | +0.25(+2.41%) |
Nov 10, 2006 | 10.12 | 10.21 | 10.12 | 10.18 | 984,275 | +0.12(+1.16%) |
Nov 09, 2006 | 10.14 | 10.24 | 10.07 | 10.07 | 1,544,173 | -0.07(-0.74%) |
Nov 08, 2006 | 10.01 | 10.14 | 9.980 | 10.14 | 1,136,207 | +0.01(+0.06%) |
Nov 07, 2006 | 10.15 | 10.21 | 10.09 | 10.13 | 1,392,241 | -0.07(-0.65%) |
Nov 06, 2006 | 10.02 | 10.23 | 9.914 | 10.20 | 2,689,759 | +0.42(+4.27%) |
Nov 03, 2006 | 9.741 | 9.799 | 9.654 | 9.782 | 1,469,614 | +0.06(+0.57%) |
Nov 02, 2006 | 9.927 | 9.927 | 9.277 | 9.726 | 4,244,718 | -0.24(-2.44%) |
Nov 01, 2006 | 10.13 | 10.18 | 9.940 | 9.970 | 1,549,800 | -0.12(-1.16%) |
Oct 31, 2006 | 10.07 | 10.15 | 10.05 | 10.09 | 1,511,348 | +0.04(+0.43%) |
Oct 30, 2006 | 10.03 | 10.14 | 9.991 | 10.04 | 1,159,654 | -0.04(-0.42%) |
Oct 27, 2006 | 10.24 | 10.27 | 9.972 | 10.09 | 2,754,940 | -0.10(-1.03%) |
Oct 26, 2006 | 10.01 | 10.19 | 9.965 | 10.19 | 2,562,211 | +0.29(+2.97%) |
Oct 25, 2006 | 9.918 | 10.01 | 9.863 | 9.897 | 1,819,432 | -0.12(-1.15%) |
Oct 24, 2006 | 10.02 | 10.13 | 9.959 | 10.01 | 1,169,501 | -0.07(-0.70%) |
Oct 23, 2006 | 9.938 | 10.08 | 9.784 | 10.08 | 1,856,946 | +0.07(+0.75%) |
Oct 20, 2006 | 9.970 | 10.01 | 9.810 | 10.01 | 1,026,478 | +0.01(+0.06%) |
Oct 19, 2006 | 9.916 | 10.06 | 9.916 | 10.00 | 1,101,038 | -0.05(-0.53%) |
Oct 18, 2006 | 10.08 | 10.16 | 9.985 | 10.05 | 2,011,692 | +0.13(+1.29%) |
Oct 17, 2006 | 10.13 | 10.13 | 9.816 | 9.927 | 2,283,200 | -0.26(-2.51%) |
Oct 16, 2006 | 9.959 | 10.18 | 9.916 | 10.18 | 3,916,000 | +0.39(+4.03%) |
Oct 13, 2006 | 9.532 | 9.810 | 9.492 | 9.788 | 3,631,831 | +0.35(+3.68%) |
Oct 12, 2006 | 9.362 | 9.441 | 9.361 | 9.441 | 1,555,427 | +0.21(+2.24%) |
Oct 11, 2006 | 9.298 | 9.298 | 9.170 | 9.234 | 848,756 | -0.06(-0.64%) |
Oct 10, 2006 | 9.340 | 9.370 | 9.213 | 9.294 | 951,919 | +0.05(+0.53%) |
Oct 09, 2006 | 9.351 | 9.426 | 9.236 | 9.245 | 1,170,439 | -0.12(-1.25%) |
Oct 06, 2006 | 9.413 | 9.413 | 9.332 | 9.362 | 752,626 | -0.05(-0.57%) |
Oct 05, 2006 | 9.468 | 9.468 | 9.302 | 9.415 | 1,851,319 | -0.02(-0.20%) |
Oct 04, 2006 | 9.074 | 9.434 | 9.022 | 9.434 | 3,074,278 | +0.10(+1.12%) |
Oct 03, 2006 | 9.238 | 9.330 | 9.097 | 9.330 | 1,751,438 | +0.09(+0.97%) |
Oct 02, 2006 | 9.481 | 9.481 | 9.219 | 9.240 | 1,882,268 | -0.17(-1.86%) |
Sep 29, 2006 | 9.394 | 9.466 | 9.385 | 9.415 | 1,485,557 | +0.07(+0.80%) |
Sep 28, 2006 | 9.383 | 9.473 | 9.323 | 9.340 | 1,148,868 | -0.04(-0.45%) |
Sep 27, 2006 | 9.372 | 9.468 | 9.332 | 9.383 | 1,219,207 | +0.00(+0.00%) |
Sep 26, 2006 | 9.319 | 9.445 | 9.257 | 9.383 | 2,267,726 | +0.21(+2.33%) |
Sep 25, 2006 | 9.018 | 9.298 | 8.741 | 9.170 | 2,738,527 | +0.15(+1.65%) |
Sep 22, 2006 | 8.935 | 9.102 | 8.812 | 9.021 | 2,216,613 | -0.05(-0.54%) |
Sep 21, 2006 | 9.383 | 9.466 | 9.068 | 9.070 | 2,226,929 | -0.24(-2.57%) |
Sep 20, 2006 | 9.202 | 9.381 | 9.202 | 9.309 | 2,996,437 | +0.21(+2.30%) |
Sep 19, 2006 | 9.170 | 9.170 | 8.914 | 9.100 | 2,549,550 | -0.07(-0.77%) |
Sep 18, 2006 | 8.914 | 9.170 | 8.839 | 9.170 | 4,165,000 | +0.41(+4.72%) |
Sep 15, 2006 | 8.807 | 8.871 | 8.690 | 8.756 | 1,097,755 | -0.02(-0.22%) |
Sep 14, 2006 | 8.839 | 8.839 | 8.690 | 8.775 | 1,759,410 | -0.01(-0.07%) |
Sep 13, 2006 | 8.464 | 8.839 | 8.421 | 8.782 | 3,847,068 | +0.36(+4.31%) |
Sep 12, 2006 | 8.093 | 8.419 | 8.093 | 8.419 | 2,760,098 | +0.37(+4.56%) |
Sep 11, 2006 | 8.266 | 8.266 | 8.018 | 8.052 | 2,591,753 | -0.26(-3.08%) |
Sep 08, 2006 | 8.255 | 8.355 | 8.210 | 8.308 | 1,417,094 | +0.16(+1.99%) |
Sep 07, 2006 | 8.317 | 8.317 | 8.112 | 8.146 | 1,665,625 | -0.18(-2.18%) |
Sep 06, 2006 | 8.445 | 8.509 | 8.319 | 8.328 | 1,471,020 | -0.19(-2.25%) |
Sep 05, 2006 | 8.611 | 8.611 | 8.479 | 8.519 | 1,496,811 | +0.02(+0.23%) |