Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 11.72 | 11.88 | 11.62 | 11.74 | 881,600 | +0.03(+0.28%) |
Nov 29, 2006 | 11.53 | 11.86 | 11.53 | 11.71 | 903,518 | +0.26(+2.25%) |
Nov 28, 2006 | 11.34 | 11.49 | 11.31 | 11.45 | 499,330 | +0.05(+0.44%) |
Nov 27, 2006 | 11.62 | 11.74 | 11.38 | 11.40 | 514,386 | -0.22(-1.91%) |
Nov 24, 2006 | 11.82 | 11.83 | 11.62 | 11.62 | 248,154 | -0.29(-2.39%) |
Nov 22, 2006 | 11.96 | 11.99 | 11.80 | 11.91 | 267,970 | -0.07(-0.58%) |
Nov 21, 2006 | 11.99 | 12.04 | 11.83 | 11.98 | 500,142 | -0.03(-0.21%) |
Nov 20, 2006 | 12.00 | 12.06 | 11.95 | 12.01 | 1,045,768 | -0.00(-0.04%) |
Nov 17, 2006 | 12.00 | 12.11 | 11.88 | 12.01 | 2,500,364 | -0.63(-4.97%) |
Nov 16, 2006 | 12.83 | 12.83 | 12.57 | 12.64 | 337,386 | -0.18(-1.37%) |
Nov 15, 2006 | 12.60 | 12.89 | 12.60 | 12.81 | 515,444 | +0.09(+0.73%) |
Nov 14, 2006 | 12.48 | 12.76 | 12.48 | 12.72 | 412,584 | +0.22(+1.74%) |
Nov 13, 2006 | 12.47 | 12.82 | 12.47 | 12.50 | 516,094 | -0.00(-0.02%) |
Nov 10, 2006 | 12.31 | 12.51 | 12.26 | 12.51 | 338,674 | +0.17(+1.38%) |
Nov 09, 2006 | 12.42 | 12.55 | 12.32 | 12.34 | 455,588 | -0.06(-0.52%) |
Nov 08, 2006 | 12.20 | 12.58 | 12.14 | 12.40 | 520,214 | +0.10(+0.79%) |
Nov 07, 2006 | 12.39 | 12.55 | 12.18 | 12.30 | 589,202 | -0.11(-0.89%) |
Nov 06, 2006 | 12.66 | 12.68 | 12.30 | 12.41 | 816,956 | -0.28(-2.19%) |
Nov 03, 2006 | 12.72 | 12.80 | 12.54 | 12.69 | 626,984 | +0.06(+0.46%) |
Nov 02, 2006 | 12.28 | 12.98 | 12.28 | 12.63 | 1,396,552 | +1.32(+11.67%) |
Nov 01, 2006 | 11.58 | 11.58 | 11.14 | 11.31 | 620,756 | -0.19(-1.63%) |
Oct 31, 2006 | 11.67 | 11.67 | 11.42 | 11.50 | 309,850 | -0.11(-0.93%) |
Oct 30, 2006 | 11.61 | 11.71 | 11.40 | 11.61 | 476,832 | -0.03(-0.21%) |
Oct 27, 2006 | 11.91 | 11.95 | 11.59 | 11.63 | 320,366 | -0.37(-3.06%) |
Oct 26, 2006 | 11.82 | 12.03 | 11.64 | 12.00 | 403,542 | +0.22(+1.87%) |
Oct 25, 2006 | 11.72 | 11.95 | 11.64 | 11.78 | 297,352 | +0.05(+0.47%) |
Oct 24, 2006 | 11.64 | 11.75 | 11.64 | 11.72 | 222,834 | +0.05(+0.43%) |
Oct 23, 2006 | 11.71 | 11.89 | 11.65 | 11.68 | 246,390 | -0.06(-0.51%) |
Oct 20, 2006 | 11.76 | 11.76 | 11.64 | 11.73 | 322,216 | +0.01(+0.09%) |
Oct 19, 2006 | 11.65 | 11.75 | 11.64 | 11.72 | 315,934 | -0.02(-0.13%) |
Oct 18, 2006 | 11.63 | 11.74 | 11.59 | 11.74 | 583,944 | +0.09(+0.77%) |
Oct 17, 2006 | 11.54 | 11.67 | 11.50 | 11.65 | 359,060 | +0.04(+0.30%) |
Oct 16, 2006 | 11.54 | 11.68 | 11.42 | 11.62 | 369,612 | +0.04(+0.39%) |
Oct 13, 2006 | 11.48 | 11.62 | 11.40 | 11.57 | 494,234 | +0.06(+0.50%) |
Oct 12, 2006 | 11.03 | 11.54 | 11.03 | 11.51 | 396,332 | +0.58(+5.35%) |
Oct 11, 2006 | 11.03 | 11.09 | 10.89 | 10.93 | 399,304 | -0.19(-1.69%) |
Oct 10, 2006 | 11.20 | 11.24 | 10.97 | 11.12 | 264,546 | -0.14(-1.24%) |
Oct 09, 2006 | 11.14 | 11.27 | 11.04 | 11.26 | 173,444 | +0.05(+0.47%) |
Oct 06, 2006 | 11.26 | 11.41 | 11.08 | 11.20 | 168,922 | -0.14(-1.26%) |
Oct 05, 2006 | 11.21 | 11.39 | 11.12 | 11.35 | 294,152 | +0.06(+0.53%) |
Oct 04, 2006 | 10.74 | 11.31 | 10.73 | 11.29 | 401,758 | +0.49(+4.56%) |
Oct 03, 2006 | 10.74 | 10.95 | 10.69 | 10.79 | 430,530 | -0.02(-0.21%) |
Oct 02, 2006 | 11.00 | 11.11 | 10.61 | 10.81 | 706,380 | -0.23(-2.08%) |
Sep 29, 2006 | 11.39 | 11.41 | 11.04 | 11.04 | 618,574 | -0.38(-3.30%) |
Sep 28, 2006 | 11.53 | 11.64 | 11.40 | 11.42 | 469,218 | -0.04(-0.31%) |
Sep 27, 2006 | 11.40 | 11.56 | 11.38 | 11.46 | 886,164 | -0.04(-0.33%) |
Sep 26, 2006 | 11.58 | 11.66 | 11.45 | 11.49 | 650,222 | -0.13(-1.10%) |
Sep 25, 2006 | 11.31 | 11.62 | 11.25 | 11.62 | 469,306 | +0.30(+2.65%) |
Sep 22, 2006 | 11.26 | 11.41 | 11.23 | 11.32 | 467,858 | +0.00(+0.02%) |
Sep 21, 2006 | 11.50 | 11.52 | 11.27 | 11.32 | 272,960 | -0.16(-1.37%) |
Sep 20, 2006 | 11.54 | 11.62 | 11.37 | 11.48 | 311,490 | +0.04(+0.37%) |
Sep 19, 2006 | 11.48 | 11.50 | 11.15 | 11.44 | 509,402 | +0.01(+0.11%) |
Sep 18, 2006 | 11.21 | 11.53 | 11.19 | 11.42 | 525,144 | +0.18(+1.60%) |
Sep 15, 2006 | 11.55 | 11.60 | 11.20 | 11.24 | 749,294 | -0.22(-1.92%) |
Sep 14, 2006 | 11.56 | 11.64 | 11.44 | 11.46 | 225,318 | -0.18(-1.57%) |
Sep 13, 2006 | 11.48 | 11.66 | 11.39 | 11.64 | 373,998 | +0.18(+1.61%) |
Sep 12, 2006 | 11.30 | 11.55 | 11.25 | 11.46 | 272,928 | +0.22(+1.98%) |
Sep 11, 2006 | 11.07 | 11.36 | 11.03 | 11.24 | 494,602 | +0.07(+0.58%) |
Sep 08, 2006 | 11.07 | 11.19 | 11.06 | 11.17 | 437,174 | +0.09(+0.79%) |
Sep 07, 2006 | 11.21 | 11.39 | 11.07 | 11.09 | 437,200 | -0.16(-1.47%) |
Sep 06, 2006 | 11.50 | 11.50 | 11.21 | 11.25 | 483,712 | -0.34(-2.91%) |
Sep 05, 2006 | 11.41 | 11.71 | 11.30 | 11.59 | 372,410 | +0.09(+0.80%) |