Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 12.59 | 13.02 | 12.59 | 12.97 | 393,181 | +0.32(+2.56%) |
Nov 29, 2006 | 12.53 | 12.65 | 12.53 | 12.65 | 155,104 | +0.14(+1.11%) |
Nov 28, 2006 | 12.36 | 12.53 | 12.36 | 12.51 | 114,243 | +0.12(+0.97%) |
Nov 27, 2006 | 12.48 | 12.51 | 12.36 | 12.39 | 156,355 | -0.08(-0.67%) |
Nov 24, 2006 | 12.53 | 12.53 | 12.46 | 12.47 | 62,542 | -0.04(-0.29%) |
Nov 22, 2006 | 12.44 | 12.54 | 12.43 | 12.51 | 96,731 | +0.07(+0.56%) |
Nov 21, 2006 | 12.55 | 12.56 | 12.42 | 12.44 | 203,053 | -0.13(-1.07%) |
Nov 20, 2006 | 12.48 | 12.57 | 12.47 | 12.57 | 218,063 | +0.09(+0.73%) |
Nov 17, 2006 | 12.58 | 12.58 | 12.48 | 12.48 | 95,897 | -0.13(-1.03%) |
Nov 16, 2006 | 12.58 | 12.64 | 12.58 | 12.61 | 65,043 | +0.05(+0.42%) |
Nov 15, 2006 | 12.62 | 12.66 | 12.47 | 12.56 | 125,084 | -0.09(-0.68%) |
Nov 14, 2006 | 12.69 | 12.76 | 12.57 | 12.64 | 109,657 | -0.03(-0.23%) |
Nov 13, 2006 | 12.80 | 12.81 | 12.65 | 12.67 | 670,867 | -0.10(-0.77%) |
Nov 10, 2006 | 12.59 | 12.78 | 12.59 | 12.77 | 145,097 | +0.22(+1.72%) |
Nov 09, 2006 | 12.65 | 12.69 | 12.48 | 12.56 | 231,822 | -0.12(-0.95%) |
Nov 08, 2006 | 12.81 | 12.86 | 12.66 | 12.68 | 184,290 | -0.13(-1.03%) |
Nov 07, 2006 | 12.74 | 12.85 | 12.74 | 12.81 | 180,538 | +0.09(+0.70%) |
Nov 06, 2006 | 12.86 | 13.11 | 12.71 | 12.72 | 345,649 | -0.14(-1.12%) |
Nov 03, 2006 | 12.87 | 12.92 | 12.85 | 12.86 | 225,151 | +0.02(+0.13%) |
Nov 02, 2006 | 12.99 | 12.99 | 12.80 | 12.85 | 131,338 | -0.11(-0.87%) |
Nov 01, 2006 | 13.05 | 13.05 | 12.87 | 12.96 | 189,293 | -0.12(-0.92%) |
Oct 31, 2006 | 13.20 | 13.20 | 13.05 | 13.08 | 407,774 | +0.05(+0.35%) |
Oct 30, 2006 | 13.05 | 13.14 | 13.00 | 13.03 | 220,981 | -0.02(-0.13%) |
Oct 27, 2006 | 12.84 | 13.05 | 12.79 | 13.05 | 112,158 | +0.24(+1.91%) |
Oct 26, 2006 | 12.78 | 12.81 | 12.66 | 12.80 | 115,077 | +0.02(+0.19%) |
Oct 25, 2006 | 12.58 | 12.78 | 12.50 | 12.78 | 99,233 | +0.23(+1.85%) |
Oct 24, 2006 | 12.79 | 12.82 | 12.54 | 12.55 | 154,687 | -0.21(-1.67%) |
Oct 23, 2006 | 12.63 | 12.76 | 12.62 | 12.76 | 80,887 | +0.13(+1.06%) |
Oct 20, 2006 | 12.84 | 12.86 | 12.60 | 12.63 | 163,860 | -0.20(-1.55%) |
Oct 19, 2006 | 12.98 | 13.05 | 12.81 | 12.83 | 71,297 | -0.16(-1.20%) |
Oct 18, 2006 | 12.98 | 13.02 | 12.97 | 12.98 | 151,351 | +0.02(+0.19%) |
Oct 17, 2006 | 12.81 | 12.96 | 12.78 | 12.96 | 93,813 | +0.18(+1.41%) |
Oct 16, 2006 | 12.87 | 12.92 | 12.73 | 12.78 | 180,955 | -0.05(-0.41%) |
Oct 13, 2006 | 12.95 | 12.96 | 12.81 | 12.83 | 117,162 | -0.09(-0.70%) |
Oct 12, 2006 | 12.69 | 12.93 | 12.69 | 12.92 | 115,911 | +0.27(+2.16%) |
Oct 11, 2006 | 12.71 | 12.75 | 12.64 | 12.65 | 160,107 | -0.06(-0.47%) |
Oct 10, 2006 | 12.82 | 12.82 | 12.67 | 12.71 | 72,548 | -0.14(-1.10%) |
Oct 09, 2006 | 12.79 | 12.85 | 12.48 | 12.85 | 173,866 | +0.06(+0.49%) |
Oct 06, 2006 | 12.94 | 12.95 | 12.77 | 12.79 | 115,911 | -0.18(-1.37%) |
Oct 05, 2006 | 13.16 | 13.19 | 12.93 | 12.97 | 409,025 | -0.16(-1.21%) |
Oct 04, 2006 | 12.82 | 13.12 | 12.76 | 13.12 | 281,022 | +0.30(+2.38%) |
Oct 03, 2006 | 12.90 | 12.90 | 12.73 | 12.82 | 152,185 | -0.12(-0.89%) |
Oct 02, 2006 | 12.86 | 12.94 | 12.84 | 12.93 | 65,043 | +0.08(+0.60%) |
Sep 29, 2006 | 12.99 | 12.99 | 12.80 | 12.86 | 79,636 | -0.11(-0.85%) |
Sep 28, 2006 | 12.92 | 12.99 | 12.85 | 12.97 | 126,334 | +0.02(+0.15%) |
Sep 27, 2006 | 12.96 | 13.02 | 12.93 | 12.95 | 134,256 | +0.01(+0.09%) |
Sep 26, 2006 | 12.93 | 13.01 | 12.83 | 12.94 | 175,534 | +0.05(+0.35%) |
Sep 25, 2006 | 12.84 | 13.00 | 12.84 | 12.89 | 346,066 | +0.09(+0.71%) |
Sep 22, 2006 | 12.92 | 12.95 | 12.79 | 12.80 | 401,103 | -0.09(-0.71%) |
Sep 21, 2006 | 12.30 | 12.92 | 12.30 | 12.89 | 763,013 | +0.68(+5.60%) |
Sep 20, 2006 | 12.00 | 12.23 | 11.99 | 12.21 | 135,507 | +0.23(+1.92%) |
Sep 19, 2006 | 12.15 | 12.20 | 11.97 | 11.98 | 297,700 | -0.13(-1.11%) |
Sep 18, 2006 | 12.07 | 12.12 | 12.01 | 12.11 | 326,469 | +0.12(+0.98%) |
Sep 15, 2006 | 11.82 | 12.02 | 11.78 | 11.99 | 424,869 | +0.03(+0.22%) |
Sep 14, 2006 | 12.00 | 12.03 | 11.92 | 11.97 | 91,728 | -0.09(-0.76%) |
Sep 13, 2006 | 11.96 | 12.21 | 11.93 | 12.06 | 328,554 | +0.13(+1.11%) |
Sep 12, 2006 | 11.85 | 11.93 | 11.69 | 11.93 | 194,714 | +0.09(+0.79%) |
Sep 11, 2006 | 11.85 | 11.86 | 11.77 | 11.83 | 189,293 | -0.03(-0.22%) |
Sep 08, 2006 | 12.01 | 12.01 | 11.81 | 11.86 | 43,779 | +0.08(+0.67%) |
Sep 07, 2006 | 11.86 | 11.87 | 11.75 | 11.78 | 165,527 | -0.08(-0.65%) |
Sep 06, 2006 | 11.81 | 11.97 | 11.81 | 11.86 | 178,870 | +0.05(+0.39%) |
Sep 05, 2006 | 11.79 | 11.83 | 11.68 | 11.81 | 200,968 | +0.06(+0.47%) |