Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 11.94 | 12.21 | 11.81 | 11.82 | 244,857 | -0.13(-1.09%) |
Nov 29, 2006 | 11.74 | 11.95 | 11.65 | 11.95 | 148,360 | +0.26(+2.19%) |
Nov 28, 2006 | 11.66 | 11.90 | 11.62 | 11.69 | 367,183 | -0.00(-0.04%) |
Nov 27, 2006 | 11.61 | 11.70 | 11.49 | 11.70 | 93,397 | +0.03(+0.25%) |
Nov 24, 2006 | 11.61 | 11.71 | 11.61 | 11.67 | 64,882 | +0.05(+0.42%) |
Nov 22, 2006 | 11.84 | 11.85 | 11.61 | 11.62 | 101,249 | -0.22(-1.84%) |
Nov 21, 2006 | 11.71 | 11.86 | 11.71 | 11.84 | 71,907 | +0.10(+0.87%) |
Nov 20, 2006 | 11.78 | 11.82 | 11.70 | 11.74 | 66,535 | -0.07(-0.57%) |
Nov 17, 2006 | 12.00 | 12.01 | 11.61 | 11.80 | 265,107 | -0.34(-2.83%) |
Nov 16, 2006 | 12.30 | 12.36 | 12.13 | 12.15 | 61,162 | -0.15(-1.26%) |
Nov 15, 2006 | 12.10 | 12.32 | 12.10 | 12.30 | 264,900 | +0.20(+1.68%) |
Nov 14, 2006 | 11.83 | 12.10 | 11.80 | 12.10 | 87,198 | +0.25(+2.08%) |
Nov 13, 2006 | 11.69 | 11.88 | 11.66 | 11.85 | 59,096 | +0.15(+1.32%) |
Nov 10, 2006 | 11.40 | 11.70 | 11.40 | 11.70 | 51,244 | +0.28(+2.42%) |
Nov 09, 2006 | 11.67 | 11.67 | 11.40 | 11.42 | 34,300 | -0.25(-2.12%) |
Nov 08, 2006 | 11.54 | 11.70 | 11.49 | 11.67 | 45,252 | +0.05(+0.42%) |
Nov 07, 2006 | 11.56 | 11.70 | 11.51 | 11.62 | 37,606 | +0.01(+0.08%) |
Nov 06, 2006 | 11.47 | 11.61 | 11.44 | 11.61 | 27,068 | +0.19(+1.70%) |
Nov 03, 2006 | 11.64 | 11.66 | 11.35 | 11.42 | 26,862 | -0.20(-1.75%) |
Nov 02, 2006 | 11.45 | 11.71 | 11.37 | 11.62 | 41,326 | +0.08(+0.67%) |
Nov 01, 2006 | 11.64 | 11.67 | 11.54 | 11.54 | 92,983 | -0.08(-0.71%) |
Oct 31, 2006 | 11.87 | 11.87 | 11.55 | 11.62 | 86,784 | -0.25(-2.08%) |
Oct 30, 2006 | 11.51 | 11.90 | 11.45 | 11.87 | 70,254 | +0.34(+2.98%) |
Oct 27, 2006 | 11.61 | 11.85 | 11.49 | 11.53 | 78,933 | -0.13(-1.08%) |
Oct 26, 2006 | 11.48 | 11.69 | 11.25 | 11.65 | 296,721 | +0.28(+2.47%) |
Oct 25, 2006 | 11.32 | 11.52 | 11.32 | 11.37 | 116,539 | +0.05(+0.47%) |
Oct 24, 2006 | 11.49 | 11.81 | 11.26 | 11.32 | 165,304 | -0.42(-3.55%) |
Oct 23, 2006 | 11.91 | 12.00 | 11.70 | 11.74 | 44,219 | -0.27(-2.22%) |
Oct 20, 2006 | 11.87 | 12.02 | 11.80 | 12.00 | 60,542 | +0.15(+1.31%) |
Oct 19, 2006 | 11.78 | 11.93 | 11.77 | 11.85 | 92,777 | +0.03(+0.25%) |
Oct 18, 2006 | 11.85 | 11.88 | 11.74 | 11.82 | 70,254 | +0.00(+0.04%) |
Oct 17, 2006 | 11.85 | 11.87 | 11.74 | 11.81 | 55,790 | -0.07(-0.57%) |
Oct 16, 2006 | 12.00 | 12.09 | 11.84 | 11.88 | 75,420 | -0.12(-1.01%) |
Oct 13, 2006 | 12.09 | 12.14 | 11.94 | 12.00 | 163,445 | -0.08(-0.68%) |
Oct 12, 2006 | 12.00 | 12.09 | 11.86 | 12.08 | 316,765 | +0.09(+0.73%) |
Oct 11, 2006 | 12.00 | 12.02 | 11.91 | 12.00 | 344,040 | -0.00(-0.04%) |
Oct 10, 2006 | 12.05 | 12.05 | 11.93 | 12.00 | 105,381 | -0.04(-0.32%) |
Oct 09, 2006 | 11.90 | 12.08 | 11.83 | 12.04 | 63,642 | +0.15(+1.22%) |
Oct 06, 2006 | 12.05 | 12.06 | 11.88 | 11.90 | 139,062 | -0.16(-1.36%) |
Oct 05, 2006 | 11.61 | 12.14 | 11.57 | 12.06 | 164,064 | +0.45(+3.83%) |
Oct 04, 2006 | 11.44 | 11.63 | 11.38 | 11.61 | 292,795 | +0.18(+1.61%) |
Oct 03, 2006 | 11.46 | 11.47 | 11.36 | 11.43 | 53,930 | -0.03(-0.30%) |
Oct 02, 2006 | 11.75 | 11.75 | 11.25 | 11.46 | 129,764 | -0.35(-2.99%) |
Sep 29, 2006 | 11.99 | 12.03 | 11.78 | 11.82 | 185,554 | -0.18(-1.53%) |
Sep 28, 2006 | 11.85 | 12.20 | 11.85 | 12.00 | 259,321 | +0.28(+2.35%) |
Sep 27, 2006 | 11.49 | 11.73 | 11.49 | 11.73 | 252,296 | +0.21(+1.85%) |
Sep 26, 2006 | 11.53 | 11.61 | 11.37 | 11.51 | 499,013 | -0.02(-0.17%) |
Sep 25, 2006 | 11.70 | 11.70 | 11.52 | 11.53 | 95,050 | -0.16(-1.37%) |
Sep 22, 2006 | 11.74 | 11.74 | 11.59 | 11.69 | 85,958 | -0.08(-0.66%) |
Sep 21, 2006 | 11.86 | 11.92 | 11.71 | 11.77 | 38,226 | -0.06(-0.53%) |
Sep 20, 2006 | 11.36 | 11.87 | 11.34 | 11.83 | 144,641 | +0.51(+4.53%) |
Sep 19, 2006 | 11.32 | 11.33 | 11.20 | 11.32 | 80,586 | -0.00(-0.04%) |
Sep 18, 2006 | 11.33 | 11.44 | 11.28 | 11.32 | 92,157 | -0.08(-0.68%) |
Sep 15, 2006 | 11.42 | 11.46 | 11.35 | 11.40 | 158,692 | +0.03(+0.26%) |
Sep 14, 2006 | 11.47 | 11.49 | 11.26 | 11.37 | 64,882 | -0.15(-1.30%) |
Sep 13, 2006 | 11.60 | 11.61 | 11.43 | 11.52 | 60,129 | -0.02(-0.21%) |
Sep 12, 2006 | 11.61 | 11.64 | 11.49 | 11.55 | 74,180 | -0.10(-0.83%) |
Sep 11, 2006 | 11.58 | 11.75 | 11.54 | 11.64 | 62,402 | +0.05(+0.46%) |
Sep 08, 2006 | 11.65 | 11.65 | 11.49 | 11.59 | 71,494 | -0.05(-0.46%) |
Sep 07, 2006 | 11.13 | 11.87 | 11.08 | 11.64 | 112,820 | +0.47(+4.20%) |
Sep 06, 2006 | 11.14 | 11.37 | 11.11 | 11.17 | 53,104 | +0.01(+0.13%) |
Sep 05, 2006 | 10.71 | 11.22 | 10.71 | 11.16 | 82,858 | +0.43(+4.01%) |