Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 12.51 | 12.58 | 12.45 | 12.55 | 135,542 | +0.07(+0.60%) |
Nov 29, 2006 | 12.37 | 12.50 | 12.37 | 12.48 | 72,916 | +0.11(+0.88%) |
Nov 28, 2006 | 12.30 | 12.38 | 12.26 | 12.37 | 48,807 | +0.07(+0.61%) |
Nov 27, 2006 | 12.55 | 12.55 | 12.28 | 12.29 | 114,667 | -0.23(-1.87%) |
Nov 24, 2006 | 12.53 | 12.56 | 12.49 | 12.53 | 15,288 | -0.02(-0.19%) |
Nov 22, 2006 | 12.45 | 12.56 | 12.45 | 12.55 | 40,868 | +0.08(+0.65%) |
Nov 21, 2006 | 12.41 | 12.49 | 12.41 | 12.47 | 100,260 | -0.01(-0.05%) |
Nov 20, 2006 | 12.43 | 12.50 | 12.43 | 12.48 | 31,459 | +0.04(+0.33%) |
Nov 17, 2006 | 12.47 | 12.47 | 12.38 | 12.43 | 95,555 | -0.06(-0.52%) |
Nov 16, 2006 | 12.36 | 12.50 | 12.36 | 12.50 | 85,853 | +0.11(+0.91%) |
Nov 15, 2006 | 12.31 | 12.40 | 12.31 | 12.39 | 87,911 | +0.07(+0.61%) |
Nov 14, 2006 | 12.31 | 12.33 | 12.25 | 12.31 | 73,798 | +0.00(+0.03%) |
Nov 13, 2006 | 12.28 | 12.33 | 12.28 | 12.31 | 106,728 | +0.01(+0.11%) |
Nov 10, 2006 | 12.34 | 12.36 | 12.30 | 12.30 | 121,723 | -0.04(-0.36%) |
Nov 09, 2006 | 12.41 | 12.43 | 12.33 | 12.34 | 123,193 | -0.04(-0.33%) |
Nov 08, 2006 | 12.40 | 12.42 | 12.34 | 12.38 | 98,202 | -1.04(-7.78%) |
Nov 07, 2006 | 13.38 | 13.43 | 13.38 | 13.42 | 105,552 | +0.05(+0.41%) |
Nov 06, 2006 | 13.25 | 13.37 | 13.25 | 13.37 | 86,735 | +0.12(+0.87%) |
Nov 03, 2006 | 13.29 | 13.29 | 13.18 | 13.25 | 201,402 | -0.03(-0.23%) |
Nov 02, 2006 | 13.29 | 13.30 | 13.27 | 13.28 | 162,004 | -0.01(-0.10%) |
Nov 01, 2006 | 13.18 | 13.35 | 13.12 | 13.30 | 324,890 | +0.12(+0.93%) |
Oct 31, 2006 | 13.18 | 13.18 | 13.14 | 13.18 | 91,145 | -0.01(-0.08%) |
Oct 30, 2006 | 13.14 | 13.21 | 13.09 | 13.19 | 64,978 | +0.05(+0.39%) |
Oct 27, 2006 | 13.23 | 13.27 | 13.13 | 13.14 | 147,891 | -0.09(-0.64%) |
Oct 26, 2006 | 13.22 | 13.22 | 13.19 | 13.22 | 42,926 | +0.05(+0.36%) |
Oct 25, 2006 | 13.10 | 13.20 | 13.09 | 13.17 | 54,393 | +0.08(+0.65%) |
Oct 24, 2006 | 13.06 | 13.12 | 13.06 | 13.09 | 86,147 | +0.02(+0.16%) |
Oct 23, 2006 | 12.98 | 13.10 | 12.98 | 13.07 | 61,449 | +0.07(+0.52%) |
Oct 20, 2006 | 13.02 | 13.02 | 12.98 | 13.00 | 54,393 | -0.01(-0.08%) |
Oct 19, 2006 | 12.94 | 13.02 | 12.94 | 13.01 | 27,637 | +0.07(+0.58%) |
Oct 18, 2006 | 13.03 | 13.08 | 12.93 | 12.93 | 46,160 | -0.06(-0.44%) |
Oct 17, 2006 | 13.00 | 13.02 | 12.92 | 12.99 | 59,685 | -0.07(-0.51%) |
Oct 16, 2006 | 13.03 | 13.09 | 12.99 | 13.06 | 44,102 | +0.09(+0.73%) |
Oct 13, 2006 | 12.94 | 13.00 | 12.93 | 12.97 | 47,042 | +0.04(+0.32%) |
Oct 12, 2006 | 12.90 | 12.95 | 12.90 | 12.92 | 134,072 | +0.11(+0.85%) |
Oct 11, 2006 | 12.90 | 12.91 | 12.82 | 12.82 | 38,810 | -0.10(-0.79%) |
Oct 10, 2006 | 12.85 | 12.92 | 12.85 | 12.92 | 37,634 | +0.05(+0.42%) |
Oct 09, 2006 | 12.86 | 12.92 | 12.86 | 12.86 | 13,230 | -0.01(-0.08%) |
Oct 06, 2006 | 12.91 | 12.91 | 12.86 | 12.87 | 34,106 | -0.04(-0.32%) |
Oct 05, 2006 | 12.88 | 12.91 | 12.86 | 12.91 | 24,991 | +0.06(+0.45%) |
Oct 04, 2006 | 12.74 | 12.86 | 12.70 | 12.86 | 57,333 | +0.11(+0.85%) |
Oct 03, 2006 | 12.71 | 12.76 | 12.65 | 12.75 | 50,865 | +0.01(+0.08%) |
Oct 02, 2006 | 12.79 | 12.80 | 12.74 | 12.74 | 28,225 | -0.07(-0.56%) |
Sep 29, 2006 | 12.84 | 12.84 | 12.79 | 12.81 | 50,571 | -0.03(-0.24%) |
Sep 28, 2006 | 12.72 | 12.86 | 12.70 | 12.84 | 83,795 | +0.15(+1.15%) |
Sep 27, 2006 | 12.68 | 12.76 | 12.68 | 12.69 | 106,728 | +0.01(+0.05%) |
Sep 26, 2006 | 12.63 | 12.72 | 12.63 | 12.69 | 29,695 | +0.11(+0.84%) |
Sep 25, 2006 | 12.54 | 12.63 | 12.50 | 12.58 | 40,868 | +0.03(+0.24%) |
Sep 22, 2006 | 12.58 | 12.58 | 12.51 | 12.55 | 32,342 | -0.02(-0.16%) |
Sep 21, 2006 | 12.64 | 12.70 | 12.57 | 12.57 | 47,925 | -0.10(-0.80%) |
Sep 20, 2006 | 12.61 | 12.74 | 12.61 | 12.67 | 46,748 | +0.01(+0.11%) |
Sep 19, 2006 | 12.60 | 12.66 | 12.51 | 12.66 | 67,918 | +0.03(+0.22%) |
Sep 18, 2006 | 12.65 | 12.65 | 12.58 | 12.63 | 77,032 | -0.00(-0.03%) |
Sep 15, 2006 | 12.56 | 12.72 | 12.54 | 12.64 | 117,901 | +0.06(+0.49%) |
Sep 14, 2006 | 12.55 | 12.58 | 12.54 | 12.57 | 42,632 | -0.01(-0.08%) |
Sep 13, 2006 | 12.57 | 12.58 | 12.53 | 12.58 | 45,572 | +0.04(+0.35%) |
Sep 12, 2006 | 12.43 | 12.54 | 12.43 | 12.54 | 43,220 | +0.11(+0.88%) |
Sep 11, 2006 | 12.40 | 12.50 | 12.37 | 12.43 | 59,685 | -0.03(-0.25%) |
Sep 08, 2006 | 12.45 | 12.48 | 12.42 | 12.46 | 55,569 | +0.01(+0.08%) |
Sep 07, 2006 | 12.46 | 12.52 | 12.40 | 12.45 | 38,516 | -0.08(-0.62%) |
Sep 06, 2006 | 12.60 | 12.60 | 12.51 | 12.53 | 40,280 | -0.13(-0.99%) |
Sep 05, 2006 | 12.53 | 12.66 | 12.53 | 12.66 | 39,692 | +0.04(+0.30%) |