Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 11.29 | 11.87 | 11.22 | 11.59 | 602,037 | +0.30(+2.66%) |
Nov 29, 2006 | 11.13 | 11.40 | 11.12 | 11.29 | 114,354 | +0.07(+0.60%) |
Nov 28, 2006 | 11.29 | 11.32 | 11.16 | 11.22 | 201,519 | -0.09(-0.77%) |
Nov 27, 2006 | 11.30 | 11.36 | 11.24 | 11.31 | 168,613 | +0.01(+0.06%) |
Nov 24, 2006 | 11.29 | 11.42 | 11.23 | 11.30 | 190,584 | +0.05(+0.42%) |
Nov 22, 2006 | 11.22 | 11.29 | 11.15 | 11.26 | 203,604 | +0.03(+0.30%) |
Nov 21, 2006 | 11.26 | 11.26 | 11.15 | 11.22 | 317,391 | +0.03(+0.30%) |
Nov 20, 2006 | 10.89 | 11.33 | 10.86 | 11.19 | 493,685 | +0.32(+2.95%) |
Nov 17, 2006 | 11.12 | 11.12 | 10.86 | 10.87 | 258,386 | -0.27(-2.40%) |
Nov 16, 2006 | 11.19 | 11.24 | 11.12 | 11.14 | 74,275 | +0.03(+0.24%) |
Nov 15, 2006 | 11.19 | 11.26 | 11.02 | 11.11 | 226,051 | -0.06(-0.54%) |
Nov 14, 2006 | 11.35 | 11.35 | 11.13 | 11.17 | 484,737 | -0.05(-0.48%) |
Nov 13, 2006 | 10.99 | 11.30 | 10.96 | 11.22 | 493,510 | +0.20(+1.82%) |
Nov 10, 2006 | 11.02 | 11.06 | 10.90 | 11.02 | 321,724 | +0.03(+0.30%) |
Nov 09, 2006 | 10.67 | 11.02 | 10.42 | 10.99 | 424,419 | +0.36(+3.39%) |
Nov 08, 2006 | 10.09 | 10.68 | 10.09 | 10.63 | 252,737 | +0.27(+2.58%) |
Nov 07, 2006 | 9.880 | 10.46 | 9.687 | 10.36 | 472,985 | +0.56(+5.73%) |
Nov 06, 2006 | 9.927 | 9.961 | 9.648 | 9.801 | 277,944 | -0.09(-0.88%) |
Nov 03, 2006 | 9.801 | 9.954 | 9.520 | 9.887 | 243,943 | +0.01(+0.07%) |
Nov 02, 2006 | 9.874 | 10.01 | 9.513 | 9.881 | 177,966 | +0.07(+0.68%) |
Nov 01, 2006 | 9.901 | 10.02 | 9.687 | 9.814 | 228,184 | +0.03(+0.34%) |
Oct 31, 2006 | 9.841 | 9.841 | 9.533 | 9.780 | 207,066 | -0.09(-0.88%) |
Oct 30, 2006 | 9.787 | 9.954 | 9.707 | 9.867 | 296,718 | -0.21(-2.06%) |
Oct 27, 2006 | 9.907 | 10.15 | 9.907 | 10.07 | 305,923 | -0.01(-0.07%) |
Oct 26, 2006 | 9.921 | 10.09 | 9.821 | 10.08 | 378,557 | +0.09(+0.94%) |
Oct 25, 2006 | 9.954 | 9.988 | 9.827 | 9.988 | 203,086 | -0.01(-0.13%) |
Oct 24, 2006 | 9.654 | 10.02 | 9.553 | 10.00 | 402,862 | +0.27(+2.74%) |
Oct 23, 2006 | 10.02 | 10.02 | 9.647 | 9.734 | 319,069 | -0.41(-4.02%) |
Oct 20, 2006 | 10.25 | 10.31 | 10.06 | 10.14 | 105,684 | -0.17(-1.68%) |
Oct 19, 2006 | 10.23 | 10.36 | 10.17 | 10.31 | 122,760 | -0.17(-1.66%) |
Oct 18, 2006 | 10.56 | 10.72 | 10.42 | 10.49 | 143,965 | -0.10(-0.95%) |
Oct 17, 2006 | 10.69 | 10.69 | 10.05 | 10.59 | 178,187 | -0.09(-0.88%) |
Oct 16, 2006 | 10.46 | 10.69 | 10.42 | 10.68 | 113,547 | +0.09(+0.88%) |
Oct 13, 2006 | 10.66 | 10.69 | 10.50 | 10.59 | 57,181 | -0.10(-0.94%) |
Oct 12, 2006 | 10.71 | 10.73 | 10.38 | 10.69 | 193,755 | +0.18(+1.72%) |
Oct 11, 2006 | 10.74 | 10.81 | 10.50 | 10.51 | 249,323 | -0.29(-2.66%) |
Oct 10, 2006 | 10.59 | 10.81 | 10.46 | 10.80 | 321,929 | +0.28(+2.67%) |
Oct 09, 2006 | 9.807 | 10.55 | 9.807 | 10.52 | 306,473 | +0.60(+6.06%) |
Oct 06, 2006 | 9.754 | 9.934 | 9.754 | 9.914 | 124,969 | +0.06(+0.61%) |
Oct 05, 2006 | 9.807 | 9.874 | 9.580 | 9.854 | 116,340 | -0.05(-0.47%) |
Oct 04, 2006 | 9.633 | 10.02 | 9.533 | 9.901 | 393,451 | +0.27(+2.85%) |
Oct 03, 2006 | 9.500 | 9.714 | 9.393 | 9.627 | 252,376 | +0.08(+0.84%) |
Oct 02, 2006 | 9.166 | 9.613 | 9.106 | 9.547 | 292,422 | +0.46(+5.07%) |
Sep 29, 2006 | 8.939 | 9.146 | 8.939 | 9.086 | 68,351 | +0.05(+0.52%) |
Sep 28, 2006 | 8.825 | 9.086 | 8.818 | 9.039 | 107,558 | +0.00(+0.00%) |
Sep 27, 2006 | 8.658 | 9.046 | 8.658 | 9.039 | 120,618 | +0.23(+2.58%) |
Sep 26, 2006 | 8.518 | 8.859 | 8.518 | 8.812 | 135,314 | -0.05(-0.60%) |
Sep 25, 2006 | 8.952 | 8.952 | 8.818 | 8.865 | 137,616 | -0.05(-0.60%) |
Sep 22, 2006 | 8.638 | 8.939 | 8.598 | 8.919 | 158,927 | +0.21(+2.38%) |
Sep 21, 2006 | 8.478 | 8.738 | 8.478 | 8.712 | 85,951 | +0.23(+2.68%) |
Sep 20, 2006 | 8.324 | 8.611 | 8.324 | 8.484 | 190,884 | +0.15(+1.84%) |
Sep 19, 2006 | 8.418 | 8.558 | 8.237 | 8.331 | 319,552 | -0.23(-2.73%) |
Sep 18, 2006 | 8.357 | 8.665 | 8.357 | 8.565 | 161,493 | -0.14(-1.61%) |
Sep 15, 2006 | 8.651 | 9.019 | 8.651 | 8.705 | 79,607 | -0.05(-0.53%) |
Sep 14, 2006 | 8.651 | 8.765 | 8.651 | 8.752 | 95,379 | +0.09(+1.00%) |
Sep 13, 2006 | 8.685 | 8.899 | 8.665 | 8.665 | 215,311 | -0.07(-0.77%) |
Sep 12, 2006 | 8.752 | 8.972 | 8.685 | 8.732 | 167,765 | -0.16(-1.80%) |
Sep 11, 2006 | 9.019 | 9.019 | 8.772 | 8.892 | 267,271 | +0.12(+1.41%) |
Sep 08, 2006 | 8.712 | 8.959 | 8.712 | 8.768 | 213,108 | +0.16(+1.90%) |
Sep 07, 2006 | 8.484 | 8.745 | 8.484 | 8.605 | 101,187 | -0.19(-2.13%) |
Sep 06, 2006 | 8.718 | 8.905 | 8.685 | 8.792 | 93,383 | -0.13(-1.42%) |
Sep 05, 2006 | 8.785 | 8.952 | 8.625 | 8.919 | 154,035 | +0.11(+1.21%) |