Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 10.14 | 10.32 | 10.03 | 10.27 | 3,007,200 | +0.14(+1.38%) |
Nov 29, 2006 | 10.36 | 10.47 | 10.07 | 10.13 | 2,681,709 | -0.14(-1.36%) |
Nov 28, 2006 | 10.10 | 10.37 | 10.04 | 10.27 | 3,303,131 | +0.12(+1.18%) |
Nov 27, 2006 | 10.53 | 10.59 | 10.05 | 10.15 | 3,644,708 | -0.44(-4.15%) |
Nov 24, 2006 | 10.60 | 10.69 | 10.40 | 10.59 | 663,041 | -0.05(-0.47%) |
Nov 22, 2006 | 10.35 | 10.79 | 10.31 | 10.64 | 2,423,500 | +0.25(+2.41%) |
Nov 21, 2006 | 10.45 | 10.55 | 10.20 | 10.39 | 2,902,659 | -0.10(-0.95%) |
Nov 20, 2006 | 10.64 | 10.68 | 10.39 | 10.49 | 2,469,818 | -0.11(-1.04%) |
Nov 17, 2006 | 10.40 | 10.63 | 10.12 | 10.60 | 2,992,194 | +0.19(+1.83%) |
Nov 16, 2006 | 10.62 | 10.69 | 10.40 | 10.41 | 2,615,313 | -0.18(-1.70%) |
Nov 15, 2006 | 10.73 | 10.84 | 10.41 | 10.59 | 6,313,833 | -0.40(-3.64%) |
Nov 14, 2006 | 10.85 | 11.01 | 10.64 | 10.99 | 2,929,480 | +0.19(+1.76%) |
Nov 13, 2006 | 10.75 | 10.98 | 10.68 | 10.80 | 2,441,328 | +0.11(+1.03%) |
Nov 10, 2006 | 10.51 | 10.88 | 10.46 | 10.69 | 2,620,438 | +0.36(+3.48%) |
Nov 09, 2006 | 11.27 | 11.29 | 10.20 | 10.33 | 6,430,908 | -0.92(-8.18%) |
Nov 08, 2006 | 10.80 | 11.42 | 10.71 | 11.25 | 3,114,009 | +0.22(+1.99%) |
Nov 07, 2006 | 11.45 | 11.45 | 11.01 | 11.03 | 4,056,110 | -0.24(-2.13%) |
Nov 06, 2006 | 10.94 | 11.45 | 10.91 | 11.27 | 3,744,398 | +0.47(+4.35%) |
Nov 03, 2006 | 10.86 | 11.03 | 10.69 | 10.80 | 2,041,563 | +0.05(+0.47%) |
Nov 02, 2006 | 10.92 | 11.00 | 10.67 | 10.75 | 3,056,554 | -0.18(-1.65%) |
Nov 01, 2006 | 11.57 | 11.73 | 10.87 | 10.93 | 3,265,393 | -0.61(-5.29%) |
Oct 31, 2006 | 11.60 | 12.08 | 11.40 | 11.54 | 8,870,968 | +0.63(+5.77%) |
Oct 30, 2006 | 10.15 | 10.93 | 10.12 | 10.91 | 3,941,856 | +0.79(+7.81%) |
Oct 27, 2006 | 10.32 | 10.32 | 10.03 | 10.12 | 2,560,155 | -0.20(-1.94%) |
Oct 26, 2006 | 10.22 | 10.32 | 9.880 | 10.32 | 2,079,423 | +0.14(+1.38%) |
Oct 25, 2006 | 10.10 | 10.22 | 9.820 | 10.18 | 2,732,158 | +0.19(+1.90%) |
Oct 24, 2006 | 9.960 | 10.08 | 9.780 | 9.990 | 2,963,075 | +0.17(+1.73%) |
Oct 23, 2006 | 9.430 | 9.820 | 9.310 | 9.820 | 1,626,178 | +0.47(+5.03%) |
Oct 20, 2006 | 9.560 | 9.730 | 9.330 | 9.350 | 1,890,824 | -0.14(-1.48%) |
Oct 19, 2006 | 9.490 | 9.550 | 9.240 | 9.490 | 1,972,618 | -0.01(-0.11%) |
Oct 18, 2006 | 9.860 | 9.930 | 9.380 | 9.500 | 2,987,313 | -0.33(-3.36%) |
Oct 17, 2006 | 9.920 | 9.960 | 9.720 | 9.830 | 1,509,051 | -0.17(-1.70%) |
Oct 16, 2006 | 10.12 | 10.24 | 9.920 | 10.00 | 1,681,640 | +0.00(+0.00%) |
Oct 13, 2006 | 9.800 | 10.00 | 9.720 | 10.00 | 1,911,314 | +0.25(+2.56%) |
Oct 12, 2006 | 9.600 | 9.900 | 9.350 | 9.750 | 3,883,938 | -0.21(-2.11%) |
Oct 11, 2006 | 9.700 | 10.36 | 9.500 | 9.960 | 6,067,377 | +0.35(+3.64%) |
Oct 10, 2006 | 9.210 | 9.700 | 9.190 | 9.610 | 3,136,350 | +0.42(+4.57%) |
Oct 09, 2006 | 9.005 | 9.210 | 8.840 | 9.190 | 2,202,332 | +0.18(+2.00%) |
Oct 06, 2006 | 8.660 | 9.260 | 8.450 | 9.010 | 4,590,797 | +0.33(+3.80%) |
Oct 05, 2006 | 7.960 | 8.710 | 7.940 | 8.680 | 2,852,518 | +0.72(+9.05%) |
Oct 04, 2006 | 7.710 | 7.980 | 7.700 | 7.960 | 2,187,406 | +0.26(+3.38%) |
Oct 03, 2006 | 7.760 | 7.860 | 7.640 | 7.700 | 2,218,664 | -0.17(-2.16%) |
Oct 02, 2006 | 8.220 | 8.230 | 7.840 | 7.870 | 1,326,117 | -0.30(-3.67%) |
Sep 29, 2006 | 8.240 | 8.340 | 8.140 | 8.170 | 1,517,352 | -0.02(-0.24%) |
Sep 28, 2006 | 8.350 | 8.430 | 8.170 | 8.190 | 1,426,193 | -0.15(-1.80%) |
Sep 27, 2006 | 8.190 | 8.390 | 8.190 | 8.340 | 861,888 | +0.09(+1.09%) |
Sep 26, 2006 | 8.200 | 8.410 | 8.110 | 8.250 | 1,503,111 | +0.08(+0.98%) |
Sep 25, 2006 | 8.120 | 8.280 | 8.040 | 8.170 | 1,493,505 | +0.05(+0.62%) |
Sep 22, 2006 | 8.310 | 8.380 | 8.020 | 8.120 | 1,187,622 | -0.18(-2.17%) |
Sep 21, 2006 | 8.270 | 8.570 | 8.210 | 8.300 | 2,209,948 | +0.02(+0.24%) |
Sep 20, 2006 | 8.130 | 8.360 | 8.080 | 8.280 | 1,906,408 | +0.24(+2.99%) |
Sep 19, 2006 | 8.130 | 8.130 | 7.890 | 8.040 | 1,541,500 | -0.09(-1.11%) |
Sep 18, 2006 | 8.000 | 8.280 | 7.900 | 8.130 | 1,599,842 | +0.16(+2.01%) |
Sep 15, 2006 | 8.120 | 8.140 | 7.920 | 7.970 | 1,942,670 | -0.05(-0.62%) |
Sep 14, 2006 | 8.090 | 8.270 | 7.950 | 8.020 | 1,841,735 | -0.05(-0.62%) |
Sep 13, 2006 | 7.930 | 8.080 | 7.770 | 8.070 | 1,975,034 | +0.19(+2.41%) |
Sep 12, 2006 | 7.720 | 7.910 | 7.530 | 7.880 | 2,028,620 | +0.20(+2.60%) |
Sep 11, 2006 | 7.700 | 7.840 | 7.510 | 7.680 | 1,271,093 | -0.03(-0.39%) |
Sep 08, 2006 | 7.630 | 7.790 | 7.530 | 7.710 | 1,779,708 | +0.19(+2.53%) |
Sep 07, 2006 | 7.720 | 7.770 | 7.510 | 7.520 | 1,820,300 | -0.23(-2.97%) |
Sep 06, 2006 | 8.030 | 8.040 | 7.740 | 7.750 | 1,881,702 | -0.25(-3.12%) |
Sep 05, 2006 | 7.900 | 8.120 | 7.840 | 8.000 | 2,188,815 | +0.08(+1.01%) |