Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 12.37 | 12.50 | 12.19 | 12.38 | 190,464 | +0.02(+0.15%) |
Nov 29, 2006 | 12.31 | 12.46 | 12.24 | 12.37 | 185,781 | +0.14(+1.17%) |
Nov 28, 2006 | 11.90 | 12.31 | 11.84 | 12.22 | 274,099 | +0.30(+2.52%) |
Nov 27, 2006 | 12.40 | 12.40 | 11.92 | 11.92 | 138,722 | -0.49(-3.94%) |
Nov 24, 2006 | 12.31 | 12.42 | 12.29 | 12.41 | 33,230 | +0.03(+0.25%) |
Nov 22, 2006 | 12.51 | 12.53 | 12.30 | 12.38 | 93,002 | -0.13(-1.07%) |
Nov 21, 2006 | 12.22 | 12.55 | 12.21 | 12.51 | 645,661 | +0.33(+2.69%) |
Nov 20, 2006 | 11.88 | 12.33 | 11.87 | 12.19 | 241,537 | +0.33(+2.76%) |
Nov 17, 2006 | 11.93 | 11.97 | 11.80 | 11.86 | 198,716 | -0.11(-0.94%) |
Nov 16, 2006 | 12.06 | 12.11 | 11.96 | 11.97 | 122,441 | -0.06(-0.48%) |
Nov 15, 2006 | 12.03 | 12.14 | 11.96 | 12.03 | 181,543 | -0.01(-0.07%) |
Nov 14, 2006 | 11.70 | 12.04 | 11.61 | 12.04 | 271,423 | +0.35(+3.03%) |
Nov 13, 2006 | 11.78 | 11.88 | 11.65 | 11.68 | 202,285 | -0.13(-1.06%) |
Nov 10, 2006 | 11.75 | 11.87 | 11.72 | 11.81 | 233,285 | +0.03(+0.23%) |
Nov 09, 2006 | 11.95 | 11.95 | 11.71 | 11.78 | 213,882 | -0.17(-1.42%) |
Nov 08, 2006 | 11.82 | 12.04 | 11.81 | 11.95 | 464,341 | +0.07(+0.57%) |
Nov 07, 2006 | 11.77 | 11.93 | 11.77 | 11.89 | 286,812 | +0.09(+0.76%) |
Nov 06, 2006 | 11.70 | 11.81 | 11.69 | 11.80 | 217,450 | +0.13(+1.15%) |
Nov 03, 2006 | 11.88 | 11.93 | 11.61 | 11.66 | 651,014 | -0.20(-1.70%) |
Nov 02, 2006 | 11.98 | 11.98 | 11.74 | 11.86 | 331,417 | -0.20(-1.63%) |
Nov 01, 2006 | 12.20 | 12.26 | 11.97 | 12.06 | 282,351 | -0.09(-0.74%) |
Oct 31, 2006 | 12.12 | 12.15 | 11.97 | 12.15 | 200,946 | +0.03(+0.26%) |
Oct 30, 2006 | 11.91 | 12.12 | 11.84 | 12.12 | 163,255 | +0.14(+1.20%) |
Oct 27, 2006 | 11.93 | 11.99 | 11.85 | 11.98 | 140,283 | +0.01(+0.08%) |
Oct 26, 2006 | 11.88 | 11.97 | 11.80 | 11.97 | 140,060 | +0.15(+1.29%) |
Oct 25, 2006 | 11.78 | 11.88 | 11.69 | 11.81 | 178,421 | +0.01(+0.08%) |
Oct 24, 2006 | 11.68 | 11.87 | 11.66 | 11.81 | 112,628 | +0.08(+0.69%) |
Oct 23, 2006 | 11.73 | 11.77 | 11.61 | 11.73 | 139,614 | -0.05(-0.46%) |
Oct 20, 2006 | 11.81 | 11.81 | 11.55 | 11.78 | 120,434 | +0.03(+0.27%) |
Oct 19, 2006 | 11.69 | 11.81 | 11.66 | 11.75 | 134,484 | +0.00(+0.00%) |
Oct 18, 2006 | 11.84 | 11.91 | 11.72 | 11.75 | 272,538 | -0.02(-0.15%) |
Oct 17, 2006 | 11.88 | 11.90 | 11.70 | 11.77 | 665,957 | -0.18(-1.50%) |
Oct 16, 2006 | 11.82 | 12.18 | 11.82 | 11.94 | 355,281 | +0.11(+0.91%) |
Oct 13, 2006 | 11.73 | 11.93 | 11.66 | 11.84 | 129,578 | +0.15(+1.31%) |
Oct 12, 2006 | 11.46 | 11.68 | 11.37 | 11.68 | 203,846 | +0.29(+2.52%) |
Oct 11, 2006 | 11.43 | 11.50 | 11.32 | 11.40 | 176,637 | -0.04(-0.35%) |
Oct 10, 2006 | 11.39 | 11.44 | 11.27 | 11.44 | 109,059 | +0.05(+0.47%) |
Oct 09, 2006 | 11.34 | 11.39 | 11.16 | 11.38 | 142,736 | -0.00(-0.04%) |
Oct 06, 2006 | 11.34 | 11.48 | 11.29 | 11.39 | 244,437 | +0.05(+0.43%) |
Oct 05, 2006 | 11.16 | 11.34 | 11.14 | 11.34 | 186,673 | +0.16(+1.44%) |
Oct 04, 2006 | 10.79 | 11.18 | 10.78 | 11.18 | 188,457 | +0.36(+3.32%) |
Oct 03, 2006 | 10.74 | 10.92 | 10.69 | 10.82 | 135,823 | +0.04(+0.33%) |
Oct 02, 2006 | 10.88 | 10.90 | 10.72 | 10.78 | 147,197 | -0.09(-0.82%) |
Sep 29, 2006 | 11.00 | 11.03 | 10.86 | 10.87 | 186,004 | -0.09(-0.82%) |
Sep 28, 2006 | 11.03 | 11.07 | 10.85 | 10.96 | 161,248 | -0.03(-0.24%) |
Sep 27, 2006 | 10.69 | 10.99 | 10.69 | 10.99 | 222,134 | +0.24(+2.25%) |
Sep 26, 2006 | 10.68 | 10.81 | 10.64 | 10.75 | 320,266 | +0.03(+0.29%) |
Sep 25, 2006 | 10.74 | 10.81 | 10.63 | 10.72 | 366,432 | -0.03(-0.29%) |
Sep 22, 2006 | 10.84 | 10.87 | 10.63 | 10.75 | 256,703 | -0.13(-1.24%) |
Sep 21, 2006 | 11.02 | 11.03 | 10.76 | 10.88 | 167,046 | -0.10(-0.94%) |
Sep 20, 2006 | 11.07 | 11.21 | 10.92 | 10.99 | 195,148 | -0.05(-0.45%) |
Sep 19, 2006 | 10.98 | 11.05 | 10.83 | 11.03 | 386,058 | +0.01(+0.08%) |
Sep 18, 2006 | 10.93 | 11.06 | 10.87 | 11.03 | 222,580 | +0.13(+1.15%) |
Sep 15, 2006 | 10.87 | 10.94 | 10.83 | 10.90 | 400,109 | +0.09(+0.87%) |
Sep 14, 2006 | 11.00 | 11.07 | 10.76 | 10.81 | 155,449 | -0.20(-1.79%) |
Sep 13, 2006 | 10.69 | 11.00 | 10.66 | 11.00 | 227,040 | +0.33(+3.11%) |
Sep 12, 2006 | 10.54 | 10.76 | 10.50 | 10.67 | 239,084 | +0.15(+1.41%) |
Sep 11, 2006 | 10.63 | 10.63 | 10.43 | 10.52 | 128,240 | -0.12(-1.14%) |
Sep 08, 2006 | 10.66 | 10.66 | 10.49 | 10.64 | 207,191 | -0.01(-0.08%) |
Sep 07, 2006 | 10.61 | 10.69 | 10.49 | 10.65 | 204,069 | +0.03(+0.25%) |
Sep 06, 2006 | 10.62 | 10.64 | 10.51 | 10.63 | 330,748 | +0.00(+0.04%) |
Sep 05, 2006 | 10.50 | 10.64 | 10.34 | 10.62 | 221,688 | +0.01(+0.08%) |