Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 11.92 | 12.12 | 11.85 | 12.00 | 328,857 | +0.04(+0.36%) |
Nov 29, 2006 | 11.83 | 11.96 | 11.77 | 11.96 | 204,183 | +0.14(+1.22%) |
Nov 28, 2006 | 11.75 | 11.84 | 11.71 | 11.81 | 55,375 | +0.05(+0.47%) |
Nov 27, 2006 | 11.64 | 11.85 | 11.52 | 11.76 | 68,053 | +0.06(+0.53%) |
Nov 24, 2006 | 11.80 | 11.83 | 11.69 | 11.69 | 14,086 | -0.20(-1.67%) |
Nov 22, 2006 | 11.44 | 11.96 | 11.44 | 11.89 | 50,709 | +0.01(+0.07%) |
Nov 21, 2006 | 11.63 | 11.94 | 11.38 | 11.89 | 188,545 | +0.25(+2.11%) |
Nov 20, 2006 | 11.62 | 11.74 | 11.48 | 11.64 | 126,781 | +0.02(+0.20%) |
Nov 17, 2006 | 11.40 | 11.64 | 11.40 | 11.62 | 142,241 | +0.21(+1.88%) |
Nov 16, 2006 | 11.46 | 11.48 | 11.40 | 11.40 | 52,909 | +0.00(+0.03%) |
Nov 15, 2006 | 11.41 | 11.48 | 11.38 | 11.40 | 106,420 | -0.03(-0.24%) |
Nov 14, 2006 | 11.40 | 11.42 | 10.94 | 11.42 | 117,986 | +0.10(+0.86%) |
Nov 13, 2006 | 11.43 | 11.48 | 11.31 | 11.33 | 151,712 | -0.09(-0.82%) |
Nov 10, 2006 | 11.45 | 11.46 | 11.32 | 11.42 | 276,317 | +0.05(+0.41%) |
Nov 09, 2006 | 11.32 | 11.44 | 11.21 | 11.37 | 81,909 | -0.04(-0.38%) |
Nov 08, 2006 | 11.34 | 11.44 | 11.34 | 11.42 | 72,282 | +0.01(+0.07%) |
Nov 07, 2006 | 11.32 | 11.46 | 11.31 | 11.41 | 80,880 | +0.07(+0.65%) |
Nov 06, 2006 | 11.33 | 11.38 | 11.32 | 11.33 | 173,200 | +0.07(+0.62%) |
Nov 03, 2006 | 11.38 | 11.42 | 11.24 | 11.26 | 37,621 | -0.12(-1.06%) |
Nov 02, 2006 | 11.22 | 11.40 | 11.16 | 11.39 | 130,408 | +0.16(+1.43%) |
Nov 01, 2006 | 11.40 | 11.40 | 11.22 | 11.23 | 170,624 | -0.11(-1.00%) |
Oct 31, 2006 | 11.05 | 11.43 | 11.01 | 11.34 | 237,387 | +0.28(+2.54%) |
Oct 30, 2006 | 10.99 | 11.16 | 10.87 | 11.06 | 50,194 | -0.03(-0.25%) |
Oct 27, 2006 | 11.23 | 11.32 | 11.01 | 11.08 | 59,027 | -0.14(-1.22%) |
Oct 26, 2006 | 11.32 | 11.40 | 11.18 | 11.22 | 405,283 | -0.08(-0.73%) |
Oct 25, 2006 | 10.62 | 11.31 | 10.62 | 11.30 | 261,838 | +0.68(+6.43%) |
Oct 24, 2006 | 10.52 | 10.64 | 10.47 | 10.62 | 349,139 | +0.11(+1.00%) |
Oct 23, 2006 | 10.52 | 10.60 | 10.21 | 10.51 | 23,452 | -0.01(-0.11%) |
Oct 20, 2006 | 10.59 | 10.60 | 10.49 | 10.53 | 48,775 | +0.00(+0.00%) |
Oct 19, 2006 | 10.46 | 10.64 | 10.46 | 10.53 | 164,272 | +0.02(+0.15%) |
Oct 18, 2006 | 10.53 | 10.56 | 10.19 | 10.51 | 38,487 | -0.07(-0.65%) |
Oct 17, 2006 | 10.43 | 10.68 | 10.37 | 10.58 | 120,204 | +0.07(+0.65%) |
Oct 16, 2006 | 10.50 | 10.56 | 10.48 | 10.51 | 211,360 | +0.04(+0.41%) |
Oct 13, 2006 | 10.56 | 10.56 | 10.42 | 10.47 | 55,913 | -0.05(-0.52%) |
Oct 12, 2006 | 10.52 | 10.61 | 10.43 | 10.52 | 87,500 | +0.10(+0.94%) |
Oct 11, 2006 | 10.42 | 10.51 | 10.33 | 10.42 | 89,447 | +0.00(+0.04%) |
Oct 10, 2006 | 10.35 | 10.48 | 10.21 | 10.42 | 51,190 | -0.02(-0.19%) |
Oct 09, 2006 | 10.53 | 10.53 | 10.37 | 10.44 | 76,684 | -0.07(-0.67%) |
Oct 06, 2006 | 10.44 | 10.54 | 10.29 | 10.51 | 120,412 | +0.01(+0.11%) |
Oct 05, 2006 | 10.50 | 10.54 | 10.48 | 10.50 | 150,111 | -0.03(-0.30%) |
Oct 04, 2006 | 10.48 | 10.53 | 10.44 | 10.53 | 100,296 | +0.06(+0.60%) |
Oct 03, 2006 | 10.18 | 10.54 | 10.14 | 10.47 | 58,085 | +0.30(+2.92%) |
Oct 02, 2006 | 10.26 | 10.30 | 10.16 | 10.17 | 41,330 | -0.11(-1.03%) |
Sep 29, 2006 | 10.44 | 10.53 | 10.26 | 10.28 | 71,685 | -0.22(-2.08%) |
Sep 28, 2006 | 10.78 | 10.78 | 10.46 | 10.50 | 75,952 | -0.05(-0.44%) |
Sep 27, 2006 | 10.44 | 10.54 | 10.35 | 10.54 | 51,864 | +0.05(+0.52%) |
Sep 26, 2006 | 10.46 | 10.54 | 10.40 | 10.49 | 133,960 | +0.04(+0.41%) |
Sep 25, 2006 | 10.51 | 10.55 | 10.41 | 10.44 | 23,916 | -0.03(-0.26%) |
Sep 22, 2006 | 10.37 | 10.53 | 10.15 | 10.47 | 21,152 | +0.06(+0.60%) |
Sep 21, 2006 | 10.57 | 10.57 | 10.41 | 10.41 | 27,509 | -0.12(-1.15%) |
Sep 20, 2006 | 10.53 | 10.58 | 10.50 | 10.53 | 31,021 | +0.03(+0.26%) |
Sep 19, 2006 | 10.82 | 10.82 | 10.18 | 10.50 | 23,432 | -0.17(-1.57%) |
Sep 18, 2006 | 10.69 | 10.69 | 9.859 | 10.67 | 21,047 | +0.07(+0.66%) |
Sep 15, 2006 | 10.62 | 10.66 | 10.26 | 10.60 | 199,373 | +0.06(+0.56%) |
Sep 14, 2006 | 10.44 | 10.54 | 10.36 | 10.54 | 18,750 | +0.05(+0.48%) |
Sep 13, 2006 | 10.34 | 10.51 | 10.32 | 10.49 | 11,704 | +0.14(+1.32%) |
Sep 12, 2006 | 10.20 | 10.50 | 9.991 | 10.35 | 62,792 | +0.18(+1.80%) |
Sep 11, 2006 | 10.07 | 10.20 | 9.761 | 10.17 | 33,940 | +0.02(+0.15%) |
Sep 08, 2006 | 10.25 | 10.25 | 10.15 | 10.16 | 3,088 | -0.09(-0.84%) |
Sep 07, 2006 | 10.20 | 10.27 | 10.15 | 10.24 | 21,770 | -0.01(-0.08%) |
Sep 06, 2006 | 10.41 | 10.41 | 10.19 | 10.25 | 31,139 | -0.26(-2.45%) |
Sep 05, 2006 | 10.50 | 10.54 | 10.34 | 10.51 | 11,556 | +0.00(+0.00%) |