Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 11.95 | 12.05 | 11.91 | 11.99 | 13,100 | -0.06(-0.49%) |
Nov 29, 2006 | 12.05 | 12.07 | 11.81 | 12.05 | 33,843 | -0.12(-0.99%) |
Nov 28, 2006 | 12.25 | 12.25 | 12.07 | 12.17 | 13,775 | +0.12(+1.00%) |
Nov 27, 2006 | 12.49 | 12.49 | 12.05 | 12.05 | 28,355 | -0.11(-0.90%) |
Nov 24, 2006 | 12.15 | 12.25 | 12.15 | 12.16 | 3,800 | -0.09(-0.73%) |
Nov 22, 2006 | 12.40 | 12.57 | 12.15 | 12.25 | 14,575 | -0.50(-3.92%) |
Nov 21, 2006 | 12.30 | 12.79 | 12.30 | 12.75 | 19,024 | +0.40(+3.24%) |
Nov 20, 2006 | 12.28 | 12.56 | 12.28 | 12.35 | 6,010 | +0.00(+0.00%) |
Nov 17, 2006 | 12.74 | 12.74 | 12.34 | 12.35 | 2,170 | -0.30(-2.37%) |
Nov 16, 2006 | 12.65 | 12.75 | 12.64 | 12.65 | 4,048 | -0.00(-0.01%) |
Nov 15, 2006 | 12.54 | 12.74 | 12.54 | 12.65 | 5,553 | +0.09(+0.72%) |
Nov 14, 2006 | 12.50 | 12.65 | 12.50 | 12.56 | 6,599 | +0.01(+0.08%) |
Nov 13, 2006 | 12.66 | 12.68 | 12.25 | 12.55 | 5,315 | +0.00(+0.00%) |
Nov 10, 2006 | 12.45 | 12.64 | 12.45 | 12.55 | 6,500 | +0.13(+1.05%) |
Nov 09, 2006 | 12.24 | 12.46 | 12.24 | 12.42 | 4,150 | +0.08(+0.65%) |
Nov 08, 2006 | 12.19 | 12.44 | 12.19 | 12.34 | 9,230 | +0.09(+0.73%) |
Nov 07, 2006 | 12.20 | 12.25 | 12.20 | 12.25 | 1,810 | +0.10(+0.82%) |
Nov 06, 2006 | 12.14 | 12.19 | 12.14 | 12.15 | 3,300 | -0.10(-0.82%) |
Nov 03, 2006 | 12.21 | 12.25 | 12.15 | 12.25 | 5,310 | -0.05(-0.41%) |
Nov 02, 2006 | 11.51 | 12.30 | 11.51 | 12.30 | 23,947 | -0.20(-1.60%) |
Nov 01, 2006 | 12.60 | 12.60 | 12.50 | 12.50 | 11,530 | -0.13(-1.03%) |
Oct 31, 2006 | 12.50 | 12.70 | 12.50 | 12.63 | 1,100 | -0.02(-0.16%) |
Oct 30, 2006 | 12.55 | 12.65 | 12.27 | 12.65 | 10,813 | +0.05(+0.40%) |
Oct 27, 2006 | 12.61 | 12.79 | 12.60 | 12.60 | 14,940 | -0.19(-1.49%) |
Oct 26, 2006 | 12.79 | 12.79 | 12.65 | 12.79 | 11,700 | +0.28(+2.24%) |
Oct 25, 2006 | 12.50 | 12.65 | 12.50 | 12.51 | 4,146 | -0.29(-2.27%) |
Oct 24, 2006 | 12.50 | 12.85 | 12.50 | 12.80 | 5,098 | +0.10(+0.79%) |
Oct 23, 2006 | 12.53 | 12.75 | 12.34 | 12.70 | 1,452 | +0.18(+1.44%) |
Oct 20, 2006 | 12.71 | 12.71 | 12.52 | 12.52 | 400 | +0.00(+0.00%) |
Oct 19, 2006 | 12.53 | 12.61 | 12.52 | 12.52 | 1,362 | -0.11(-0.85%) |
Oct 18, 2006 | 12.75 | 12.75 | 12.50 | 12.63 | 5,998 | -0.07(-0.57%) |
Oct 17, 2006 | 12.40 | 12.72 | 12.40 | 12.70 | 1,000 | +0.24(+1.93%) |
Oct 16, 2006 | 12.40 | 12.46 | 12.26 | 12.46 | 15,182 | -0.04(-0.32%) |
Oct 13, 2006 | 12.70 | 12.70 | 12.50 | 12.50 | 12,602 | -0.10(-0.79%) |
Oct 12, 2006 | 12.45 | 12.60 | 12.40 | 12.60 | 3,617 | +0.16(+1.29%) |
Oct 11, 2006 | 12.44 | 12.44 | 12.35 | 12.44 | 640 | +0.16(+1.30%) |
Oct 10, 2006 | 12.14 | 12.30 | 12.10 | 12.28 | 9,502 | +0.04(+0.33%) |
Oct 09, 2006 | 12.23 | 12.24 | 12.10 | 12.24 | 2,955 | +0.10(+0.82%) |
Oct 06, 2006 | 12.14 | 12.20 | 12.14 | 12.14 | 2,760 | -0.11(-0.90%) |
Oct 05, 2006 | 12.13 | 12.25 | 12.05 | 12.25 | 1,956 | +0.00(+0.00%) |
Oct 04, 2006 | 12.00 | 12.25 | 12.00 | 12.25 | 29,001 | +0.15(+1.24%) |
Oct 03, 2006 | 12.07 | 12.35 | 12.07 | 12.10 | 19,300 | -0.14(-1.14%) |
Oct 02, 2006 | 12.60 | 12.60 | 12.07 | 12.24 | 44,675 | -0.25(-2.00%) |
Sep 29, 2006 | 12.35 | 12.49 | 12.35 | 12.49 | 1,251 | +0.14(+1.13%) |
Sep 28, 2006 | 12.35 | 12.44 | 12.30 | 12.35 | 3,100 | +0.10(+0.82%) |
Sep 27, 2006 | 12.37 | 12.37 | 12.25 | 12.25 | 11,800 | -0.20(-1.61%) |
Sep 26, 2006 | 12.60 | 12.60 | 12.25 | 12.45 | 4,900 | +0.22(+1.80%) |
Sep 25, 2006 | 12.50 | 12.51 | 12.20 | 12.23 | 8,732 | -0.37(-2.94%) |
Sep 22, 2006 | 12.60 | 12.60 | 12.60 | 12.60 | 900 | +0.01(+0.11%) |
Sep 21, 2006 | 12.55 | 12.74 | 12.55 | 12.59 | 462 | +0.09(+0.69%) |
Sep 20, 2006 | 12.27 | 12.53 | 12.27 | 12.50 | 3,885 | +0.25(+2.04%) |
Sep 19, 2006 | 12.69 | 12.69 | 12.17 | 12.25 | 31,987 | -0.25(-2.00%) |
Sep 18, 2006 | 12.60 | 12.71 | 12.50 | 12.50 | 3,298 | -0.22(-1.72%) |
Sep 15, 2006 | 12.75 | 12.75 | 12.72 | 12.72 | 1,020 | -0.18(-1.40%) |
Sep 14, 2006 | 12.90 | 12.90 | 12.80 | 12.90 | 1,486 | +0.10(+0.78%) |
Sep 13, 2006 | 12.80 | 12.80 | 12.80 | 12.80 | 300 | +0.01(+0.08%) |
Sep 12, 2006 | 12.65 | 12.79 | 12.65 | 12.79 | 300 | +0.12(+0.95%) |
Sep 11, 2006 | 12.85 | 13.00 | 12.65 | 12.67 | 7,113 | -0.18(-1.40%) |
Sep 08, 2006 | 13.00 | 13.00 | 12.85 | 12.85 | 2,392 | -0.15(-1.15%) |
Sep 07, 2006 | 13.06 | 13.10 | 13.00 | 13.00 | 5,800 | -0.27(-2.03%) |
Sep 06, 2006 | 13.17 | 13.60 | 12.91 | 13.27 | 8,418 | +0.01(+0.08%) |
Sep 05, 2006 | 13.30 | 13.53 | 13.17 | 13.26 | 18,252 | -0.35(-2.57%) |