Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 11.59 | 11.63 | 11.32 | 11.45 | 179,600 | -0.18(-1.55%) |
Nov 29, 2006 | 11.42 | 11.80 | 11.32 | 11.63 | 352,601 | +0.31(+2.74%) |
Nov 28, 2006 | 11.25 | 11.34 | 10.81 | 11.32 | 284,127 | +0.06(+0.53%) |
Nov 27, 2006 | 11.78 | 11.86 | 11.23 | 11.26 | 352,550 | -0.63(-5.30%) |
Nov 24, 2006 | 11.79 | 11.95 | 11.66 | 11.89 | 98,307 | +0.08(+0.68%) |
Nov 22, 2006 | 11.78 | 11.86 | 11.65 | 11.81 | 160,674 | -0.10(-0.84%) |
Nov 21, 2006 | 12.26 | 12.34 | 11.71 | 11.91 | 289,743 | -0.30(-2.46%) |
Nov 20, 2006 | 11.91 | 12.49 | 11.91 | 12.21 | 561,273 | +0.48(+4.09%) |
Nov 17, 2006 | 11.82 | 11.97 | 11.45 | 11.73 | 280,954 | -0.09(-0.76%) |
Nov 16, 2006 | 12.11 | 12.19 | 11.81 | 11.82 | 197,995 | -0.21(-1.75%) |
Nov 15, 2006 | 11.97 | 12.19 | 11.80 | 12.03 | 264,418 | +0.02(+0.17%) |
Nov 14, 2006 | 11.52 | 12.15 | 11.52 | 12.01 | 434,173 | +0.50(+4.34%) |
Nov 13, 2006 | 11.10 | 11.87 | 11.08 | 11.51 | 351,994 | +0.34(+3.04%) |
Nov 10, 2006 | 11.24 | 11.41 | 11.01 | 11.17 | 235,546 | -0.05(-0.45%) |
Nov 09, 2006 | 11.75 | 11.95 | 11.18 | 11.22 | 277,940 | -0.54(-4.59%) |
Nov 08, 2006 | 11.67 | 11.78 | 11.02 | 11.76 | 468,471 | -0.24(-2.00%) |
Nov 07, 2006 | 11.85 | 12.18 | 11.81 | 12.00 | 714,610 | +0.27(+2.30%) |
Nov 06, 2006 | 11.63 | 11.99 | 11.53 | 11.73 | 398,038 | +0.36(+3.17%) |
Nov 03, 2006 | 11.30 | 11.45 | 11.12 | 11.37 | 164,257 | +0.07(+0.62%) |
Nov 02, 2006 | 11.41 | 11.49 | 11.30 | 11.30 | 154,575 | -0.12(-1.05%) |
Nov 01, 2006 | 11.93 | 12.20 | 11.27 | 11.42 | 357,938 | -0.45(-3.79%) |
Oct 31, 2006 | 11.14 | 12.03 | 11.14 | 11.87 | 398,314 | +0.68(+6.08%) |
Oct 30, 2006 | 11.44 | 11.50 | 11.00 | 11.19 | 279,100 | -0.22(-1.93%) |
Oct 27, 2006 | 11.51 | 11.55 | 11.38 | 11.41 | 139,104 | -0.11(-0.95%) |
Oct 26, 2006 | 11.68 | 11.83 | 11.32 | 11.52 | 215,208 | -0.13(-1.12%) |
Oct 25, 2006 | 11.51 | 11.76 | 11.44 | 11.65 | 134,382 | +0.11(+0.95%) |
Oct 24, 2006 | 11.80 | 11.85 | 11.53 | 11.54 | 163,444 | -0.32(-2.70%) |
Oct 23, 2006 | 11.95 | 12.08 | 11.75 | 11.86 | 188,131 | -0.07(-0.59%) |
Oct 20, 2006 | 12.25 | 12.25 | 11.91 | 11.93 | 160,414 | -0.26(-2.13%) |
Oct 19, 2006 | 12.00 | 12.19 | 11.87 | 12.19 | 152,173 | +0.27(+2.27%) |
Oct 18, 2006 | 11.98 | 12.09 | 11.87 | 11.92 | 144,157 | +0.02(+0.17%) |
Oct 17, 2006 | 11.91 | 12.02 | 11.64 | 11.90 | 203,154 | -0.04(-0.34%) |
Oct 16, 2006 | 11.90 | 12.14 | 11.80 | 11.94 | 260,049 | +0.15(+1.27%) |
Oct 13, 2006 | 11.89 | 11.94 | 11.75 | 11.79 | 160,847 | -0.06(-0.51%) |
Oct 12, 2006 | 11.61 | 11.87 | 11.53 | 11.85 | 140,506 | +0.26(+2.24%) |
Oct 11, 2006 | 11.89 | 11.94 | 11.56 | 11.59 | 321,091 | -0.32(-2.69%) |
Oct 10, 2006 | 11.77 | 11.97 | 11.64 | 11.91 | 390,931 | +0.24(+2.06%) |
Oct 09, 2006 | 11.34 | 11.81 | 11.14 | 11.67 | 398,765 | +0.32(+2.82%) |
Oct 06, 2006 | 11.06 | 11.51 | 11.06 | 11.35 | 354,176 | +0.07(+0.62%) |
Oct 05, 2006 | 11.05 | 11.30 | 11.00 | 11.28 | 447,676 | +0.28(+2.55%) |
Oct 04, 2006 | 10.96 | 11.09 | 10.83 | 11.00 | 738,769 | +0.12(+1.10%) |
Oct 03, 2006 | 11.50 | 11.55 | 10.80 | 10.88 | 845,438 | -0.70(-6.04%) |
Oct 02, 2006 | 12.50 | 12.50 | 11.39 | 11.58 | 1,543,313 | -0.89(-7.14%) |
Sep 29, 2006 | 13.28 | 13.38 | 12.30 | 12.47 | 1,141,297 | -0.31(-2.43%) |
Sep 28, 2006 | 11.92 | 12.93 | 11.85 | 12.78 | 1,050,984 | +0.82(+6.86%) |
Sep 27, 2006 | 11.73 | 12.40 | 11.57 | 11.96 | 1,817,154 | +0.61(+5.37%) |
Sep 26, 2006 | 10.29 | 11.41 | 10.13 | 11.35 | 1,218,125 | +1.09(+10.62%) |
Sep 25, 2006 | 9.810 | 10.45 | 9.800 | 10.26 | 434,718 | +0.42(+4.27%) |
Sep 22, 2006 | 10.04 | 10.04 | 9.740 | 9.840 | 337,936 | -0.22(-2.19%) |
Sep 21, 2006 | 10.09 | 10.14 | 9.940 | 10.06 | 395,842 | +0.04(+0.40%) |
Sep 20, 2006 | 9.900 | 10.14 | 9.900 | 10.02 | 216,611 | +0.10(+1.01%) |
Sep 19, 2006 | 9.950 | 10.05 | 9.760 | 9.920 | 334,150 | -0.03(-0.30%) |
Sep 18, 2006 | 10.02 | 10.19 | 9.920 | 9.950 | 498,333 | -0.05(-0.50%) |
Sep 15, 2006 | 9.960 | 10.05 | 9.830 | 10.00 | 520,968 | +0.11(+1.11%) |
Sep 14, 2006 | 9.810 | 10.18 | 9.760 | 9.890 | 265,457 | +0.09(+0.92%) |
Sep 13, 2006 | 9.790 | 9.860 | 9.610 | 9.800 | 187,156 | +0.05(+0.51%) |
Sep 12, 2006 | 9.500 | 9.930 | 9.360 | 9.750 | 190,779 | +0.21(+2.20%) |
Sep 11, 2006 | 9.750 | 9.830 | 9.430 | 9.540 | 235,901 | -0.26(-2.65%) |
Sep 08, 2006 | 9.900 | 9.980 | 9.700 | 9.800 | 160,015 | -0.10(-1.01%) |
Sep 07, 2006 | 9.800 | 10.07 | 9.650 | 9.900 | 290,600 | +0.08(+0.81%) |
Sep 06, 2006 | 10.25 | 10.25 | 9.760 | 9.820 | 300,150 | -0.45(-4.38%) |
Sep 05, 2006 | 10.19 | 10.27 | 10.00 | 10.27 | 453,267 | +0.31(+3.11%) |