Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 12.64 | 12.76 | 12.58 | 12.71 | 121,925 | +0.09(+0.67%) |
Nov 29, 2006 | 12.58 | 12.65 | 12.56 | 12.63 | 183,451 | +0.11(+0.85%) |
Nov 28, 2006 | 12.54 | 12.54 | 12.41 | 12.52 | 64,764 | +0.04(+0.29%) |
Nov 27, 2006 | 12.57 | 12.59 | 12.44 | 12.49 | 93,626 | -0.13(-1.01%) |
Nov 24, 2006 | 12.68 | 12.70 | 12.54 | 12.61 | 28,580 | +0.01(+0.06%) |
Nov 22, 2006 | 12.54 | 12.71 | 12.54 | 12.61 | 520,929 | +0.02(+0.17%) |
Nov 21, 2006 | 12.74 | 12.74 | 12.53 | 12.59 | 100,243 | +0.01(+0.11%) |
Nov 20, 2006 | 12.51 | 12.66 | 12.50 | 12.57 | 158,109 | +0.07(+0.57%) |
Nov 17, 2006 | 12.56 | 12.56 | 12.47 | 12.50 | 108,972 | -0.01(-0.11%) |
Nov 16, 2006 | 12.47 | 12.56 | 12.47 | 12.51 | 92,781 | +0.01(+0.11%) |
Nov 15, 2006 | 12.49 | 12.53 | 12.44 | 12.50 | 82,785 | +0.00(+0.00%) |
Nov 14, 2006 | 12.36 | 12.67 | 12.36 | 12.50 | 450,251 | +0.07(+0.57%) |
Nov 13, 2006 | 12.39 | 12.45 | 12.39 | 12.43 | 92,640 | +0.04(+0.29%) |
Nov 10, 2006 | 12.37 | 12.39 | 12.33 | 12.39 | 222,450 | +0.04(+0.29%) |
Nov 09, 2006 | 12.41 | 12.41 | 12.25 | 12.36 | 121,221 | -0.04(-0.34%) |
Nov 08, 2006 | 12.32 | 12.42 | 12.31 | 12.40 | 437,017 | +0.01(+0.06%) |
Nov 07, 2006 | 12.37 | 12.41 | 12.29 | 12.39 | 110,380 | +0.01(+0.11%) |
Nov 06, 2006 | 12.32 | 12.38 | 12.25 | 12.38 | 115,871 | +0.11(+0.93%) |
Nov 03, 2006 | 12.31 | 12.31 | 12.22 | 12.27 | 56,739 | -0.01(-0.06%) |
Nov 02, 2006 | 12.35 | 12.35 | 12.17 | 12.27 | 92,077 | -0.06(-0.46%) |
Nov 01, 2006 | 12.41 | 12.41 | 12.12 | 12.33 | 182,184 | -0.04(-0.29%) |
Oct 31, 2006 | 12.36 | 12.42 | 12.34 | 12.37 | 116,997 | -0.02(-0.17%) |
Oct 30, 2006 | 12.38 | 12.45 | 12.33 | 12.39 | 135,582 | -0.04(-0.29%) |
Oct 27, 2006 | 12.47 | 12.51 | 12.36 | 12.42 | 122,770 | -0.09(-0.74%) |
Oct 26, 2006 | 12.43 | 12.51 | 12.39 | 12.51 | 120,236 | +0.09(+0.74%) |
Oct 25, 2006 | 12.42 | 12.42 | 12.30 | 12.42 | 151,069 | +0.07(+0.57%) |
Oct 24, 2006 | 12.35 | 12.35 | 12.21 | 12.35 | 123,474 | +0.00(+0.00%) |
Oct 23, 2006 | 12.27 | 12.35 | 12.22 | 12.35 | 139,946 | +0.11(+0.93%) |
Oct 20, 2006 | 12.29 | 12.29 | 12.20 | 12.24 | 48,995 | -0.03(-0.23%) |
Oct 19, 2006 | 12.22 | 12.27 | 12.20 | 12.27 | 63,637 | -0.02(-0.17%) |
Oct 18, 2006 | 12.15 | 12.32 | 12.15 | 12.29 | 110,099 | +0.04(+0.29%) |
Oct 17, 2006 | 12.33 | 12.33 | 12.10 | 12.25 | 246,385 | +0.00(+0.00%) |
Oct 16, 2006 | 12.18 | 12.29 | 12.15 | 12.25 | 42,941 | +0.06(+0.52%) |
Oct 13, 2006 | 12.23 | 12.23 | 12.11 | 12.19 | 81,095 | -0.01(-0.06%) |
Oct 12, 2006 | 12.14 | 12.20 | 12.05 | 12.20 | 102,637 | +0.09(+0.70%) |
Oct 11, 2006 | 12.05 | 12.13 | 12.02 | 12.11 | 83,348 | +0.01(+0.06%) |
Oct 10, 2006 | 12.07 | 12.10 | 12.01 | 12.10 | 258,071 | +0.07(+0.59%) |
Oct 09, 2006 | 12.07 | 12.07 | 12.00 | 12.03 | 99,398 | -0.02(-0.18%) |
Oct 06, 2006 | 12.09 | 12.09 | 12.00 | 12.05 | 85,742 | -0.04(-0.29%) |
Oct 05, 2006 | 12.07 | 12.10 | 12.04 | 12.09 | 104,608 | +0.01(+0.12%) |
Oct 04, 2006 | 11.98 | 12.07 | 11.95 | 12.07 | 82,363 | +0.07(+0.59%) |
Oct 03, 2006 | 12.56 | 12.56 | 11.87 | 12.00 | 155,574 | +0.10(+0.84%) |
Oct 02, 2006 | 11.95 | 11.95 | 11.90 | 11.90 | 64,060 | -0.10(-0.83%) |
Sep 29, 2006 | 12.03 | 12.04 | 11.98 | 12.00 | 78,139 | -0.03(-0.24%) |
Sep 28, 2006 | 11.98 | 12.03 | 11.98 | 12.03 | 451,518 | +0.01(+0.06%) |
Sep 27, 2006 | 11.98 | 12.02 | 11.95 | 12.02 | 128,120 | +0.05(+0.42%) |
Sep 26, 2006 | 11.93 | 11.98 | 11.90 | 11.98 | 108,409 | +0.04(+0.36%) |
Sep 25, 2006 | 11.87 | 11.93 | 11.79 | 11.93 | 94,048 | +0.09(+0.78%) |
Sep 22, 2006 | 11.83 | 11.85 | 11.78 | 11.84 | 96,864 | -0.01(-0.12%) |
Sep 21, 2006 | 11.86 | 11.92 | 11.80 | 11.85 | 130,091 | -0.02(-0.18%) |
Sep 20, 2006 | 11.87 | 11.91 | 11.82 | 11.88 | 117,983 | +0.04(+0.36%) |
Sep 19, 2006 | 11.90 | 11.90 | 11.80 | 11.83 | 61,103 | -0.06(-0.48%) |
Sep 18, 2006 | 11.88 | 11.91 | 11.82 | 11.89 | 75,323 | +0.03(+0.24%) |
Sep 15, 2006 | 11.88 | 11.90 | 11.83 | 11.86 | 92,781 | +0.05(+0.42%) |
Sep 14, 2006 | 11.80 | 11.85 | 11.80 | 11.81 | 113,618 | -0.04(-0.30%) |
Sep 13, 2006 | 11.76 | 11.88 | 11.76 | 11.85 | 102,637 | +0.06(+0.48%) |
Sep 12, 2006 | 11.71 | 11.81 | 11.70 | 11.79 | 150,224 | +0.07(+0.61%) |
Sep 11, 2006 | 11.62 | 11.73 | 11.61 | 11.72 | 135,300 | +0.04(+0.30%) |
Sep 08, 2006 | 11.63 | 11.70 | 11.61 | 11.68 | 105,030 | +0.05(+0.43%) |
Sep 07, 2006 | 11.66 | 11.69 | 11.62 | 11.63 | 199,360 | -0.06(-0.49%) |
Sep 06, 2006 | 11.73 | 11.75 | 11.68 | 11.69 | 196,122 | -0.07(-0.60%) |
Sep 05, 2006 | 11.73 | 11.79 | 11.73 | 11.76 | 257,226 | +0.01(+0.06%) |