Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 11.76 | 12.02 | 11.76 | 11.96 | 3,653 | +0.07(+0.59%) |
Nov 29, 2006 | 11.88 | 11.96 | 11.83 | 11.89 | 6,393 | +0.00(+0.04%) |
Nov 28, 2006 | 11.88 | 11.99 | 11.82 | 11.89 | 8,089 | +0.04(+0.34%) |
Nov 27, 2006 | 11.88 | 11.99 | 11.59 | 11.85 | 25,703 | +0.01(+0.07%) |
Nov 24, 2006 | 11.50 | 11.84 | 11.50 | 11.84 | 2,478 | +0.31(+2.66%) |
Nov 22, 2006 | 11.62 | 11.62 | 11.37 | 11.53 | 2,609 | -0.20(-1.70%) |
Nov 21, 2006 | 11.75 | 11.85 | 11.65 | 11.73 | 3,000 | -0.12(-1.03%) |
Nov 20, 2006 | 11.50 | 11.96 | 11.50 | 11.86 | 8,872 | +0.36(+3.13%) |
Nov 17, 2006 | 11.30 | 11.50 | 11.30 | 11.50 | 3,914 | +0.12(+1.01%) |
Nov 16, 2006 | 11.42 | 11.49 | 11.27 | 11.38 | 10,046 | +0.11(+1.02%) |
Nov 15, 2006 | 11.04 | 11.30 | 11.04 | 11.27 | 15,395 | +0.23(+2.08%) |
Nov 14, 2006 | 10.96 | 11.29 | 10.75 | 11.04 | 12,134 | +0.11(+1.05%) |
Nov 13, 2006 | 11.10 | 11.10 | 10.77 | 10.92 | 6,915 | -0.08(-0.70%) |
Nov 10, 2006 | 10.91 | 11.11 | 10.91 | 11.00 | 3,653 | +0.12(+1.06%) |
Nov 09, 2006 | 10.74 | 10.88 | 10.73 | 10.88 | 3,522 | +0.11(+1.07%) |
Nov 08, 2006 | 10.88 | 10.88 | 10.65 | 10.77 | 3,000 | -0.23(-2.09%) |
Nov 07, 2006 | 10.81 | 11.00 | 10.74 | 11.00 | 4,305 | +0.08(+0.70%) |
Nov 06, 2006 | 10.92 | 10.92 | 10.66 | 10.92 | 21,006 | +0.08(+0.71%) |
Nov 03, 2006 | 10.73 | 10.85 | 10.67 | 10.85 | 2,609 | +0.00(+0.00%) |
Nov 02, 2006 | 10.73 | 10.92 | 10.73 | 10.85 | 9,524 | +0.00(+0.00%) |
Nov 01, 2006 | 10.81 | 10.88 | 10.77 | 10.85 | 3,131 | -0.08(-0.70%) |
Oct 31, 2006 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | +0.00(+0.00%) |
Oct 30, 2006 | 10.73 | 10.92 | 10.73 | 10.92 | 3,261 | +0.08(+0.71%) |
Oct 27, 2006 | 10.77 | 10.92 | 10.39 | 10.85 | 14,482 | -0.04(-0.35%) |
Oct 26, 2006 | 10.88 | 10.91 | 10.62 | 10.88 | 12,134 | -0.12(-1.05%) |
Oct 25, 2006 | 10.75 | 11.00 | 10.62 | 11.00 | 7,828 | +0.13(+1.20%) |
Oct 24, 2006 | 10.77 | 10.88 | 10.77 | 10.87 | 1,565 | +0.00(+0.00%) |
Oct 23, 2006 | 10.65 | 10.87 | 10.65 | 10.87 | 1,696 | +0.14(+1.29%) |
Oct 20, 2006 | 10.35 | 10.74 | 10.35 | 10.73 | 4,957 | -0.11(-1.06%) |
Oct 19, 2006 | 10.88 | 11.04 | 10.85 | 10.85 | 2,218 | -0.12(-1.05%) |
Oct 18, 2006 | 10.62 | 10.96 | 10.62 | 10.96 | 1,826 | +0.38(+3.55%) |
Oct 17, 2006 | 10.58 | 10.65 | 10.39 | 10.58 | 5,218 | -0.15(-1.36%) |
Oct 16, 2006 | 10.96 | 10.96 | 10.39 | 10.73 | 31,052 | -0.38(-3.45%) |
Oct 13, 2006 | 10.93 | 11.11 | 10.93 | 11.11 | 7,176 | +0.08(+0.76%) |
Oct 12, 2006 | 10.65 | 11.08 | 10.58 | 11.03 | 7,958 | +0.49(+4.66%) |
Oct 11, 2006 | 10.81 | 10.81 | 10.35 | 10.54 | 7,306 | -0.28(-2.62%) |
Oct 10, 2006 | 10.85 | 11.14 | 10.54 | 10.82 | 14,873 | -0.11(-0.98%) |
Oct 09, 2006 | 11.11 | 11.11 | 10.92 | 10.93 | 5,871 | -0.17(-1.52%) |
Oct 06, 2006 | 11.04 | 11.10 | 11.04 | 11.10 | 1,304 | +0.11(+1.05%) |
Oct 05, 2006 | 10.99 | 11.11 | 10.96 | 10.98 | 6,393 | -0.02(-0.14%) |
Oct 04, 2006 | 10.50 | 11.00 | 10.50 | 11.00 | 17,744 | +0.05(+0.42%) |
Oct 03, 2006 | 11.00 | 11.04 | 10.71 | 10.95 | 17,613 | -0.16(-1.45%) |
Oct 02, 2006 | 10.88 | 11.11 | 10.84 | 11.11 | 2,609 | +0.15(+1.40%) |
Sep 29, 2006 | 10.50 | 11.11 | 10.50 | 10.96 | 23,093 | +0.08(+0.70%) |
Sep 28, 2006 | 10.73 | 10.88 | 10.73 | 10.88 | 5,349 | +0.19(+1.79%) |
Sep 27, 2006 | 10.73 | 10.73 | 10.62 | 10.69 | 3,653 | -0.21(-1.90%) |
Sep 26, 2006 | 10.35 | 10.90 | 10.35 | 10.90 | 5,088 | +0.48(+4.56%) |
Sep 25, 2006 | 10.45 | 10.45 | 10.38 | 10.42 | 913 | +0.00(+0.00%) |
Sep 22, 2006 | 10.35 | 10.45 | 10.34 | 10.42 | 8,741 | +0.03(+0.30%) |
Sep 21, 2006 | 10.46 | 10.58 | 10.39 | 10.39 | 3,653 | -0.07(-0.66%) |
Sep 20, 2006 | 10.46 | 10.58 | 10.42 | 10.46 | 1,174 | -0.19(-1.80%) |
Sep 19, 2006 | 10.92 | 10.92 | 10.54 | 10.65 | 2,870 | -0.46(-4.14%) |
Sep 18, 2006 | 11.00 | 11.11 | 11.00 | 11.11 | 260 | +0.15(+1.40%) |
Sep 15, 2006 | 10.39 | 11.04 | 10.23 | 10.96 | 14,743 | +0.63(+6.08%) |
Sep 14, 2006 | 10.58 | 10.58 | 10.27 | 10.33 | 11,873 | -0.41(-3.78%) |
Sep 13, 2006 | 10.85 | 10.89 | 10.74 | 10.74 | 4,957 | -0.15(-1.34%) |
Sep 12, 2006 | 10.23 | 11.04 | 10.22 | 10.88 | 6,262 | +0.58(+5.65%) |
Sep 11, 2006 | 10.39 | 10.39 | 9.887 | 10.30 | 28,965 | -0.03(-0.30%) |
Sep 08, 2006 | 11.08 | 11.08 | 10.33 | 10.33 | 18,135 | -0.81(-7.29%) |
Sep 07, 2006 | 11.14 | 11.27 | 11.14 | 11.14 | 14,091 | +0.01(+0.07%) |
Sep 06, 2006 | 10.85 | 11.14 | 10.85 | 11.14 | 3,914 | +0.18(+1.61%) |
Sep 05, 2006 | 10.75 | 10.96 | 10.72 | 10.96 | 10,959 | +0.27(+2.51%) |