Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 13.12 | 13.19 | 12.96 | 13.12 | 604,209 | +0.03(+0.25%) |
Nov 29, 2006 | 12.99 | 13.11 | 12.96 | 13.08 | 553,363 | +0.20(+1.54%) |
Nov 28, 2006 | 12.82 | 12.91 | 12.76 | 12.89 | 673,544 | +0.04(+0.28%) |
Nov 27, 2006 | 13.18 | 13.18 | 12.84 | 12.85 | 762,690 | -0.36(-2.75%) |
Nov 24, 2006 | 13.18 | 13.28 | 13.17 | 13.21 | 240,362 | -0.10(-0.77%) |
Nov 22, 2006 | 13.31 | 13.37 | 13.26 | 13.32 | 320,263 | +0.03(+0.20%) |
Nov 21, 2006 | 13.29 | 13.33 | 13.25 | 13.29 | 312,339 | -0.00(-0.02%) |
Nov 20, 2006 | 13.29 | 13.36 | 13.25 | 13.29 | 308,377 | -0.04(-0.31%) |
Nov 17, 2006 | 13.20 | 13.33 | 13.20 | 13.33 | 388,278 | +0.07(+0.56%) |
Nov 16, 2006 | 13.22 | 13.30 | 13.16 | 13.26 | 476,763 | +0.10(+0.78%) |
Nov 15, 2006 | 13.09 | 13.22 | 13.09 | 13.16 | 526,289 | +0.08(+0.65%) |
Nov 14, 2006 | 12.92 | 13.09 | 12.79 | 13.07 | 379,033 | +0.21(+1.60%) |
Nov 13, 2006 | 12.78 | 12.95 | 12.78 | 12.86 | 709,202 | +0.05(+0.40%) |
Nov 10, 2006 | 12.84 | 12.84 | 12.75 | 12.81 | 408,749 | -0.01(-0.08%) |
Nov 09, 2006 | 12.96 | 12.98 | 12.78 | 12.82 | 970,696 | -0.14(-1.09%) |
Nov 08, 2006 | 12.79 | 12.98 | 12.79 | 12.96 | 616,755 | +0.06(+0.47%) |
Nov 07, 2006 | 12.86 | 12.98 | 12.84 | 12.90 | 612,793 | +0.11(+0.89%) |
Nov 06, 2006 | 12.61 | 12.82 | 12.59 | 12.79 | 540,156 | +0.24(+1.88%) |
Nov 03, 2006 | 12.64 | 12.69 | 12.51 | 12.55 | 616,095 | -0.05(-0.38%) |
Nov 02, 2006 | 12.58 | 12.63 | 12.53 | 12.60 | 504,498 | -0.04(-0.35%) |
Nov 01, 2006 | 12.82 | 12.83 | 12.60 | 12.65 | 690,713 | -0.09(-0.68%) |
Oct 31, 2006 | 12.79 | 12.80 | 12.63 | 12.73 | 378,373 | -0.02(-0.18%) |
Oct 30, 2006 | 12.75 | 12.83 | 12.68 | 12.76 | 367,808 | -0.03(-0.27%) |
Oct 27, 2006 | 12.84 | 12.90 | 12.75 | 12.79 | 355,922 | -0.12(-0.90%) |
Oct 26, 2006 | 12.91 | 12.94 | 12.79 | 12.91 | 311,679 | +0.04(+0.33%) |
Oct 25, 2006 | 12.85 | 12.90 | 12.77 | 12.86 | 653,074 | -0.01(-0.06%) |
Oct 24, 2006 | 12.81 | 12.88 | 12.79 | 12.87 | 416,673 | +0.05(+0.39%) |
Oct 23, 2006 | 12.59 | 12.86 | 12.58 | 12.82 | 461,576 | +0.22(+1.77%) |
Oct 20, 2006 | 12.57 | 12.63 | 12.50 | 12.60 | 382,995 | -0.03(-0.23%) |
Oct 19, 2006 | 12.54 | 12.65 | 12.54 | 12.63 | 193,478 | +0.05(+0.41%) |
Oct 18, 2006 | 12.69 | 12.69 | 12.50 | 12.58 | 567,230 | +0.06(+0.47%) |
Oct 17, 2006 | 12.49 | 12.54 | 12.36 | 12.52 | 463,557 | -0.04(-0.33%) |
Oct 16, 2006 | 12.49 | 12.59 | 12.49 | 12.56 | 261,493 | +0.03(+0.28%) |
Oct 13, 2006 | 12.48 | 12.53 | 12.42 | 12.52 | 244,324 | +0.03(+0.24%) |
Oct 12, 2006 | 12.43 | 12.52 | 12.39 | 12.49 | 665,620 | +0.19(+1.56%) |
Oct 11, 2006 | 12.25 | 12.35 | 12.19 | 12.30 | 260,833 | -0.03(-0.24%) |
Oct 10, 2006 | 12.33 | 12.35 | 12.26 | 12.33 | 159,801 | +0.02(+0.14%) |
Oct 09, 2006 | 12.28 | 12.36 | 12.25 | 12.31 | 728,352 | -0.01(-0.09%) |
Oct 06, 2006 | 12.26 | 12.33 | 12.23 | 12.33 | 270,738 | -0.03(-0.27%) |
Oct 05, 2006 | 12.33 | 12.40 | 12.27 | 12.36 | 314,981 | +0.05(+0.38%) |
Oct 04, 2006 | 12.05 | 12.32 | 12.04 | 12.31 | 677,506 | +0.25(+2.11%) |
Oct 03, 2006 | 11.88 | 12.12 | 11.88 | 12.06 | 386,297 | +0.12(+1.00%) |
Oct 02, 2006 | 11.93 | 12.03 | 11.89 | 11.94 | 385,637 | -0.01(-0.06%) |
Sep 29, 2006 | 12.03 | 12.08 | 11.95 | 11.95 | 458,934 | -0.08(-0.65%) |
Sep 28, 2006 | 12.05 | 12.05 | 11.93 | 12.02 | 344,035 | +0.03(+0.25%) |
Sep 27, 2006 | 11.95 | 12.05 | 11.92 | 11.99 | 702,599 | +0.04(+0.37%) |
Sep 26, 2006 | 11.76 | 12.02 | 11.76 | 11.95 | 336,111 | +0.17(+1.47%) |
Sep 25, 2006 | 11.71 | 11.84 | 11.59 | 11.78 | 281,303 | +0.15(+1.33%) |
Sep 22, 2006 | 11.67 | 11.68 | 11.57 | 11.62 | 374,411 | -0.08(-0.65%) |
Sep 21, 2006 | 11.90 | 11.90 | 11.64 | 11.70 | 351,960 | -0.18(-1.53%) |
Sep 20, 2006 | 11.81 | 11.93 | 11.78 | 11.88 | 1,298,884 | +0.16(+1.36%) |
Sep 19, 2006 | 11.74 | 11.74 | 11.59 | 11.72 | 222,533 | -0.02(-0.21%) |
Sep 18, 2006 | 11.77 | 11.80 | 11.69 | 11.75 | 254,230 | -0.06(-0.54%) |
Sep 15, 2006 | 11.83 | 11.84 | 11.76 | 11.81 | 496,574 | +0.13(+1.14%) |
Sep 14, 2006 | 11.83 | 11.72 | 11.62 | 11.68 | 291,208 | -0.02(-0.19%) |
Sep 13, 2006 | 11.58 | 11.75 | 11.58 | 11.70 | 288,567 | +0.10(+0.85%) |
Sep 12, 2006 | 11.44 | 11.74 | 11.44 | 11.60 | 299,133 | +0.20(+1.78%) |
Sep 11, 2006 | 11.37 | 11.46 | 11.31 | 11.40 | 136,689 | -0.00(-0.04%) |
Sep 08, 2006 | 11.33 | 11.43 | 11.31 | 11.40 | 200,742 | +0.12(+1.06%) |
Sep 07, 2006 | 11.36 | 11.40 | 11.27 | 11.28 | 503,177 | -0.15(-1.29%) |
Sep 06, 2006 | 11.48 | 11.50 | 11.41 | 11.43 | 324,886 | -0.14(-1.22%) |
Sep 05, 2006 | 11.51 | 11.60 | 11.51 | 11.57 | 508,460 | +0.02(+0.14%) |