Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 10.65 | 10.65 | 10.52 | 10.63 | 181,172 | +0.06(+0.52%) |
Nov 29, 2006 | 10.52 | 10.69 | 10.50 | 10.58 | 326,659 | +0.14(+1.33%) |
Nov 28, 2006 | 10.38 | 10.44 | 10.20 | 10.44 | 259,189 | +0.10(+1.00%) |
Nov 27, 2006 | 10.42 | 10.42 | 10.28 | 10.33 | 318,857 | +0.06(+0.54%) |
Nov 24, 2006 | 10.28 | 10.28 | 10.21 | 10.28 | 137,251 | -0.01(-0.07%) |
Nov 22, 2006 | 10.24 | 10.31 | 10.18 | 10.29 | 339,228 | +0.04(+0.41%) |
Nov 21, 2006 | 10.31 | 10.35 | 10.21 | 10.24 | 445,996 | -0.11(-1.07%) |
Nov 20, 2006 | 10.40 | 10.41 | 10.14 | 10.35 | 459,143 | -0.33(-3.05%) |
Nov 17, 2006 | 10.83 | 10.83 | 10.62 | 10.68 | 607,375 | -0.11(-1.03%) |
Nov 16, 2006 | 10.93 | 10.93 | 10.76 | 10.79 | 460,588 | -0.11(-1.02%) |
Nov 15, 2006 | 11.01 | 11.03 | 10.85 | 10.90 | 388,639 | -0.06(-0.51%) |
Nov 14, 2006 | 11.03 | 11.03 | 10.83 | 10.96 | 342,118 | +0.00(+0.00%) |
Nov 13, 2006 | 10.87 | 11.01 | 10.75 | 10.96 | 385,749 | +0.16(+1.47%) |
Nov 10, 2006 | 10.63 | 10.82 | 10.59 | 10.80 | 320,013 | +0.15(+1.43%) |
Nov 09, 2006 | 10.55 | 10.78 | 10.49 | 10.65 | 421,001 | +0.12(+1.18%) |
Nov 08, 2006 | 10.58 | 10.58 | 10.21 | 10.52 | 662,565 | -0.10(-0.91%) |
Nov 07, 2006 | 10.62 | 10.71 | 10.56 | 10.62 | 445,707 | +0.23(+2.20%) |
Nov 06, 2006 | 10.38 | 10.54 | 10.34 | 10.39 | 328,104 | +0.08(+0.81%) |
Nov 03, 2006 | 10.31 | 10.45 | 10.24 | 10.31 | 319,724 | +0.03(+0.27%) |
Nov 02, 2006 | 10.38 | 10.44 | 10.22 | 10.28 | 313,656 | -0.09(-0.87%) |
Nov 01, 2006 | 10.44 | 10.45 | 10.35 | 10.37 | 628,757 | +0.02(+0.20%) |
Oct 31, 2006 | 10.35 | 10.45 | 10.27 | 10.35 | 536,582 | +0.00(+0.00%) |
Oct 30, 2006 | 10.30 | 10.35 | 10.17 | 10.35 | 352,809 | +0.17(+1.63%) |
Oct 27, 2006 | 10.15 | 10.23 | 10.14 | 10.18 | 291,262 | +0.10(+0.96%) |
Oct 26, 2006 | 10.05 | 10.16 | 10.04 | 10.08 | 294,585 | +0.05(+0.48%) |
Oct 25, 2006 | 9.898 | 10.06 | 9.829 | 10.04 | 440,795 | +0.12(+1.26%) |
Oct 24, 2006 | 9.766 | 9.932 | 9.759 | 9.912 | 540,772 | +0.18(+1.85%) |
Oct 23, 2006 | 9.503 | 9.732 | 9.503 | 9.732 | 394,707 | +0.19(+1.96%) |
Oct 20, 2006 | 9.635 | 9.697 | 9.496 | 9.545 | 392,106 | -0.08(-0.86%) |
Oct 19, 2006 | 9.683 | 9.683 | 9.621 | 9.628 | 253,988 | -0.06(-0.57%) |
Oct 18, 2006 | 9.711 | 9.766 | 9.566 | 9.683 | 487,460 | -0.03(-0.29%) |
Oct 17, 2006 | 9.683 | 9.759 | 9.628 | 9.711 | 421,290 | +0.04(+0.43%) |
Oct 16, 2006 | 9.586 | 9.690 | 9.566 | 9.669 | 282,883 | +0.08(+0.87%) |
Oct 13, 2006 | 9.552 | 9.690 | 9.552 | 9.586 | 269,880 | +0.10(+1.09%) |
Oct 12, 2006 | 9.427 | 9.531 | 9.386 | 9.483 | 297,764 | +0.06(+0.59%) |
Oct 11, 2006 | 9.649 | 9.649 | 9.365 | 9.427 | 281,005 | -0.22(-2.30%) |
Oct 10, 2006 | 9.759 | 9.829 | 9.649 | 9.649 | 255,143 | -0.09(-0.92%) |
Oct 09, 2006 | 9.746 | 9.787 | 9.593 | 9.739 | 241,852 | +0.05(+0.50%) |
Oct 06, 2006 | 9.642 | 9.739 | 9.517 | 9.690 | 334,172 | +0.07(+0.72%) |
Oct 05, 2006 | 9.400 | 9.663 | 9.400 | 9.621 | 507,253 | +0.32(+3.42%) |
Oct 04, 2006 | 9.178 | 9.303 | 9.060 | 9.303 | 285,917 | +0.14(+1.51%) |
Oct 03, 2006 | 9.323 | 9.323 | 9.102 | 9.164 | 256,444 | -0.03(-0.38%) |
Oct 02, 2006 | 9.296 | 9.337 | 9.178 | 9.199 | 448,596 | -0.03(-0.30%) |
Sep 29, 2006 | 9.088 | 9.303 | 9.079 | 9.226 | 354,398 | +0.11(+1.21%) |
Sep 28, 2006 | 9.344 | 9.344 | 9.005 | 9.116 | 735,814 | -0.23(-2.44%) |
Sep 27, 2006 | 9.413 | 9.476 | 9.337 | 9.344 | 554,352 | -0.07(-0.74%) |
Sep 26, 2006 | 9.615 | 9.615 | 9.386 | 9.413 | 583,392 | -0.20(-2.09%) |
Sep 25, 2006 | 9.593 | 9.690 | 9.517 | 9.614 | 495,551 | +0.03(+0.36%) |
Sep 22, 2006 | 9.628 | 9.669 | 9.386 | 9.579 | 671,811 | -0.08(-0.79%) |
Sep 21, 2006 | 9.552 | 9.732 | 9.552 | 9.656 | 471,857 | +0.12(+1.31%) |
Sep 20, 2006 | 9.579 | 9.690 | 9.420 | 9.531 | 545,973 | +0.01(+0.15%) |
Sep 19, 2006 | 9.552 | 9.794 | 9.517 | 9.517 | 1,278,320 | +0.00(+0.00%) |
Sep 18, 2006 | 9.330 | 9.586 | 9.033 | 9.517 | 1,282,943 | +0.64(+7.17%) |
Sep 15, 2006 | 9.102 | 9.116 | 8.832 | 8.880 | 344,574 | -0.20(-2.21%) |
Sep 14, 2006 | 9.344 | 9.379 | 9.012 | 9.081 | 603,185 | -0.24(-2.53%) |
Sep 13, 2006 | 8.998 | 9.323 | 8.963 | 9.316 | 695,505 | +0.33(+3.62%) |
Sep 12, 2006 | 8.763 | 8.998 | 8.721 | 8.991 | 414,067 | +0.28(+3.26%) |
Sep 11, 2006 | 8.652 | 8.721 | 8.583 | 8.707 | 265,690 | +0.10(+1.21%) |
Sep 08, 2006 | 8.700 | 8.707 | 8.583 | 8.604 | 162,535 | -0.06(-0.64%) |
Sep 07, 2006 | 8.645 | 8.728 | 8.583 | 8.659 | 181,461 | -0.01(-0.08%) |
Sep 06, 2006 | 8.846 | 8.853 | 8.652 | 8.666 | 221,770 | -0.12(-1.42%) |
Sep 05, 2006 | 8.804 | 8.825 | 8.749 | 8.790 | 163,401 | +0.01(+0.08%) |