Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 9.836 | 9.836 | 9.694 | 9.734 | 31,390 | -0.07(-0.72%) |
Nov 29, 2006 | 9.993 | 9.993 | 9.773 | 9.804 | 12,782 | -0.20(-1.97%) |
Nov 28, 2006 | 10.10 | 10.12 | 9.789 | 10.00 | 89,466 | -0.09(-0.86%) |
Nov 27, 2006 | 10.41 | 10.41 | 10.06 | 10.09 | 9,343 | -0.39(-3.75%) |
Nov 24, 2006 | 10.51 | 10.51 | 10.47 | 10.48 | 700 | -0.06(-0.52%) |
Nov 22, 2006 | 10.78 | 10.78 | 10.54 | 10.54 | 9,015 | -0.27(-2.48%) |
Nov 21, 2006 | 10.82 | 10.82 | 10.47 | 10.80 | 78,361 | -0.13(-1.22%) |
Nov 20, 2006 | 10.87 | 10.98 | 10.84 | 10.94 | 12,540 | -0.04(-0.36%) |
Nov 17, 2006 | 10.92 | 10.98 | 10.82 | 10.98 | 20,601 | +0.08(+0.72%) |
Nov 16, 2006 | 10.82 | 11.02 | 10.82 | 10.90 | 17,198 | +0.02(+0.14%) |
Nov 15, 2006 | 10.56 | 10.88 | 10.44 | 10.88 | 22,903 | +0.43(+4.14%) |
Nov 14, 2006 | 10.29 | 10.47 | 10.17 | 10.45 | 30,766 | +0.08(+0.76%) |
Nov 13, 2006 | 10.65 | 10.65 | 10.13 | 10.37 | 59,879 | -0.17(-1.64%) |
Nov 10, 2006 | 10.70 | 10.72 | 10.28 | 10.54 | 36,430 | -0.28(-2.55%) |
Nov 09, 2006 | 11.64 | 11.64 | 10.50 | 10.82 | 232,945 | -1.97(-15.38%) |
Nov 08, 2006 | 13.08 | 13.16 | 12.70 | 12.79 | 13,976 | -0.15(-1.16%) |
Nov 07, 2006 | 13.05 | 13.08 | 12.85 | 12.94 | 7,747 | -0.17(-1.32%) |
Nov 06, 2006 | 12.99 | 13.15 | 12.87 | 13.11 | 13,394 | +0.20(+1.59%) |
Nov 03, 2006 | 12.97 | 13.07 | 12.85 | 12.90 | 23,058 | -0.04(-0.30%) |
Nov 02, 2006 | 12.59 | 12.95 | 12.59 | 12.94 | 13,337 | +0.32(+2.56%) |
Nov 01, 2006 | 12.97 | 13.15 | 12.58 | 12.62 | 14,711 | -0.52(-3.95%) |
Oct 31, 2006 | 12.71 | 13.30 | 12.71 | 13.14 | 15,632 | +0.18(+1.40%) |
Oct 30, 2006 | 12.68 | 13.02 | 12.68 | 12.96 | 5,674 | +0.22(+1.73%) |
Oct 27, 2006 | 12.87 | 12.87 | 12.64 | 12.74 | 4,068 | -0.23(-1.76%) |
Oct 26, 2006 | 12.76 | 12.98 | 12.64 | 12.97 | 8,086 | -0.02(-0.12%) |
Oct 25, 2006 | 12.98 | 13.01 | 12.42 | 12.98 | 17,328 | +0.12(+0.92%) |
Oct 24, 2006 | 12.42 | 13.03 | 12.28 | 12.87 | 15,026 | +0.35(+2.77%) |
Oct 23, 2006 | 12.87 | 12.87 | 12.29 | 12.52 | 25,892 | -0.42(-3.28%) |
Oct 20, 2006 | 13.36 | 13.36 | 12.89 | 12.94 | 33,201 | -0.31(-2.37%) |
Oct 19, 2006 | 13.26 | 13.38 | 13.18 | 13.26 | 16,253 | -0.05(-0.35%) |
Oct 18, 2006 | 13.27 | 13.38 | 13.16 | 13.31 | 7,503 | +0.02(+0.12%) |
Oct 17, 2006 | 13.29 | 13.42 | 13.20 | 13.29 | 13,863 | -0.13(-1.00%) |
Oct 16, 2006 | 13.46 | 13.48 | 13.26 | 13.42 | 36,959 | +0.13(+0.95%) |
Oct 13, 2006 | 13.45 | 13.45 | 13.18 | 13.30 | 20,979 | -0.07(-0.53%) |
Oct 12, 2006 | 13.35 | 13.44 | 13.13 | 13.37 | 17,559 | +0.07(+0.53%) |
Oct 11, 2006 | 13.31 | 13.39 | 13.18 | 13.30 | 15,374 | +0.07(+0.54%) |
Oct 10, 2006 | 13.42 | 13.42 | 13.23 | 13.23 | 31,599 | -0.15(-1.12%) |
Oct 09, 2006 | 13.38 | 13.38 | 13.24 | 13.38 | 14,008 | -0.01(-0.06%) |
Oct 06, 2006 | 13.30 | 13.38 | 13.14 | 13.38 | 12,520 | +0.01(+0.06%) |
Oct 05, 2006 | 13.40 | 13.45 | 13.32 | 13.38 | 22,508 | +0.00(+0.00%) |
Oct 04, 2006 | 12.94 | 13.46 | 12.94 | 13.38 | 77,340 | +0.34(+2.60%) |
Oct 03, 2006 | 12.76 | 13.20 | 12.68 | 13.04 | 8,264 | +0.20(+1.59%) |
Oct 02, 2006 | 12.82 | 13.01 | 12.81 | 12.83 | 4,577 | -0.04(-0.31%) |
Sep 29, 2006 | 13.04 | 13.14 | 12.83 | 12.87 | 38,242 | -0.05(-0.37%) |
Sep 28, 2006 | 12.87 | 13.25 | 12.81 | 12.92 | 37,190 | -0.01(-0.06%) |
Sep 27, 2006 | 12.92 | 12.95 | 12.88 | 12.93 | 17,537 | -0.07(-0.55%) |
Sep 26, 2006 | 12.89 | 13.25 | 12.83 | 13.00 | 32,945 | +0.12(+0.92%) |
Sep 25, 2006 | 12.90 | 13.18 | 12.75 | 12.88 | 66,776 | -0.05(-0.37%) |
Sep 22, 2006 | 13.10 | 13.35 | 12.90 | 12.93 | 70,955 | -0.20(-1.50%) |
Sep 21, 2006 | 13.27 | 13.40 | 13.10 | 13.12 | 21,256 | -0.20(-1.48%) |
Sep 20, 2006 | 13.10 | 13.39 | 12.88 | 13.32 | 55,864 | +0.47(+3.67%) |
Sep 19, 2006 | 13.28 | 13.28 | 12.77 | 12.85 | 31,009 | -0.57(-4.28%) |
Sep 18, 2006 | 12.98 | 13.75 | 12.94 | 13.42 | 68,219 | +0.44(+3.39%) |
Sep 15, 2006 | 13.43 | 13.44 | 12.98 | 12.98 | 39,028 | -0.36(-2.71%) |
Sep 14, 2006 | 13.20 | 13.36 | 13.20 | 13.35 | 19,623 | +0.06(+0.47%) |
Sep 13, 2006 | 13.00 | 13.38 | 12.79 | 13.28 | 59,865 | +0.13(+0.96%) |
Sep 12, 2006 | 13.18 | 13.30 | 12.97 | 13.16 | 23,190 | +0.02(+0.12%) |
Sep 11, 2006 | 13.32 | 13.35 | 13.11 | 13.14 | 22,124 | -0.24(-1.76%) |
Sep 08, 2006 | 13.40 | 13.61 | 13.26 | 13.38 | 17,971 | +0.03(+0.24%) |
Sep 07, 2006 | 14.16 | 14.16 | 13.25 | 13.35 | 45,115 | -0.31(-2.25%) |
Sep 06, 2006 | 14.01 | 14.01 | 13.65 | 13.65 | 26,970 | -0.43(-3.07%) |
Sep 05, 2006 | 14.20 | 14.21 | 14.01 | 14.08 | 32,981 | -0.06(-0.39%) |