Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 11.31 | 11.36 | 11.15 | 11.15 | 141,913 | -0.23(-1.98%) |
Nov 29, 2006 | 11.26 | 11.52 | 11.21 | 11.38 | 88,712 | +0.11(+0.93%) |
Nov 28, 2006 | 11.19 | 11.36 | 11.04 | 11.27 | 182,849 | +0.03(+0.23%) |
Nov 27, 2006 | 11.43 | 11.50 | 11.17 | 11.24 | 153,390 | -0.27(-2.34%) |
Nov 24, 2006 | 11.68 | 11.68 | 11.43 | 11.51 | 40,991 | -0.22(-1.84%) |
Nov 22, 2006 | 11.93 | 11.93 | 11.55 | 11.73 | 198,130 | -0.17(-1.43%) |
Nov 21, 2006 | 11.66 | 11.93 | 11.66 | 11.90 | 127,480 | +0.28(+2.37%) |
Nov 20, 2006 | 11.34 | 11.73 | 11.34 | 11.62 | 67,752 | +0.24(+2.07%) |
Nov 17, 2006 | 11.49 | 11.63 | 11.32 | 11.39 | 48,038 | -0.11(-0.97%) |
Nov 16, 2006 | 11.87 | 11.97 | 11.45 | 11.50 | 91,099 | -0.32(-2.72%) |
Nov 15, 2006 | 11.51 | 11.84 | 11.40 | 11.82 | 158,414 | +0.31(+2.68%) |
Nov 14, 2006 | 11.32 | 11.55 | 11.15 | 11.51 | 133,870 | +0.22(+1.98%) |
Nov 13, 2006 | 11.49 | 11.69 | 11.24 | 11.29 | 88,951 | -0.23(-1.99%) |
Nov 10, 2006 | 10.88 | 11.54 | 10.88 | 11.52 | 111,942 | +0.59(+5.40%) |
Nov 09, 2006 | 11.43 | 11.45 | 10.88 | 10.93 | 214,296 | -0.43(-3.81%) |
Nov 08, 2006 | 11.35 | 11.51 | 11.23 | 11.36 | 162,835 | -0.07(-0.57%) |
Nov 07, 2006 | 11.34 | 11.48 | 11.33 | 11.43 | 276,956 | +0.06(+0.52%) |
Nov 06, 2006 | 11.51 | 11.51 | 11.34 | 11.37 | 335,213 | -0.07(-0.63%) |
Nov 03, 2006 | 11.55 | 11.55 | 11.35 | 11.44 | 103,159 | -0.06(-0.51%) |
Nov 02, 2006 | 11.82 | 11.83 | 11.46 | 11.50 | 239,860 | -0.41(-3.47%) |
Nov 01, 2006 | 11.84 | 12.03 | 11.71 | 11.91 | 282,804 | +0.14(+1.17%) |
Oct 31, 2006 | 11.84 | 11.87 | 11.64 | 11.78 | 214,073 | -0.07(-0.55%) |
Oct 30, 2006 | 11.65 | 11.96 | 11.62 | 11.84 | 112,721 | +0.09(+0.73%) |
Oct 27, 2006 | 12.44 | 12.44 | 11.63 | 11.76 | 199,258 | -0.69(-5.53%) |
Oct 26, 2006 | 12.04 | 12.77 | 12.04 | 12.44 | 348,909 | +0.67(+5.68%) |
Oct 25, 2006 | 11.55 | 11.93 | 11.47 | 11.78 | 157,919 | +0.19(+1.64%) |
Oct 24, 2006 | 11.42 | 11.65 | 11.41 | 11.59 | 135,206 | +0.09(+0.74%) |
Oct 23, 2006 | 11.48 | 11.59 | 11.41 | 11.50 | 107,100 | -0.01(-0.06%) |
Oct 20, 2006 | 11.55 | 11.55 | 11.39 | 11.51 | 261,295 | -0.05(-0.40%) |
Oct 19, 2006 | 11.45 | 11.71 | 11.45 | 11.55 | 201,435 | +0.05(+0.40%) |
Oct 18, 2006 | 11.55 | 11.93 | 11.41 | 11.51 | 844,538 | +0.03(+0.23%) |
Oct 17, 2006 | 11.66 | 11.75 | 11.40 | 11.48 | 328,942 | -0.28(-2.34%) |
Oct 16, 2006 | 11.85 | 11.93 | 11.52 | 11.76 | 110,483 | -0.02(-0.17%) |
Oct 13, 2006 | 11.96 | 11.99 | 11.51 | 11.78 | 95,675 | -0.08(-0.66%) |
Oct 12, 2006 | 11.68 | 11.97 | 11.44 | 11.85 | 147,934 | +0.28(+2.38%) |
Oct 11, 2006 | 11.32 | 11.62 | 11.32 | 11.58 | 168,383 | +0.19(+1.67%) |
Oct 10, 2006 | 11.26 | 11.41 | 10.91 | 11.39 | 171,792 | +0.18(+1.64%) |
Oct 09, 2006 | 10.93 | 11.21 | 10.73 | 11.21 | 99,973 | +0.21(+1.91%) |
Oct 06, 2006 | 11.04 | 11.09 | 10.79 | 11.00 | 151,233 | -0.18(-1.64%) |
Oct 05, 2006 | 10.53 | 11.19 | 10.50 | 11.18 | 142,258 | +0.62(+5.84%) |
Oct 04, 2006 | 10.63 | 10.68 | 10.40 | 10.56 | 139,351 | -0.08(-0.74%) |
Oct 03, 2006 | 10.46 | 10.86 | 10.37 | 10.64 | 221,620 | +0.12(+1.18%) |
Oct 02, 2006 | 10.78 | 10.91 | 9.985 | 10.52 | 370,703 | -0.14(-1.35%) |
Sep 29, 2006 | 11.16 | 11.41 | 10.66 | 10.66 | 252,167 | -0.46(-4.13%) |
Sep 28, 2006 | 11.05 | 11.23 | 10.93 | 11.12 | 126,797 | +0.09(+0.77%) |
Sep 27, 2006 | 11.31 | 11.45 | 10.84 | 11.03 | 86,899 | -0.36(-3.17%) |
Sep 26, 2006 | 11.22 | 11.66 | 11.15 | 11.40 | 205,108 | +0.12(+1.05%) |
Sep 25, 2006 | 10.82 | 11.36 | 10.58 | 11.28 | 173,519 | +0.52(+4.88%) |
Sep 22, 2006 | 11.15 | 11.15 | 10.40 | 10.75 | 182,203 | -0.40(-3.59%) |
Sep 21, 2006 | 11.55 | 11.59 | 10.89 | 11.15 | 130,635 | -0.34(-2.97%) |
Sep 20, 2006 | 11.91 | 12.03 | 11.33 | 11.49 | 197,034 | -0.24(-2.01%) |
Sep 19, 2006 | 11.95 | 11.95 | 11.57 | 11.73 | 330,384 | -0.18(-1.49%) |
Sep 18, 2006 | 11.45 | 12.18 | 11.40 | 11.91 | 365,377 | +0.47(+4.07%) |
Sep 15, 2006 | 12.10 | 12.20 | 11.36 | 11.44 | 323,993 | -0.56(-4.70%) |
Sep 14, 2006 | 11.85 | 12.08 | 11.83 | 12.01 | 164,900 | +0.07(+0.55%) |
Sep 13, 2006 | 12.00 | 12.04 | 11.80 | 11.94 | 197,374 | -0.03(-0.27%) |
Sep 12, 2006 | 11.99 | 12.07 | 11.85 | 11.97 | 188,326 | +0.05(+0.44%) |
Sep 11, 2006 | 12.04 | 12.11 | 11.78 | 11.92 | 119,864 | -0.24(-1.94%) |
Sep 08, 2006 | 12.08 | 12.26 | 11.72 | 12.16 | 132,426 | +0.13(+1.09%) |
Sep 07, 2006 | 11.70 | 12.25 | 11.66 | 12.03 | 175,906 | +0.31(+2.63%) |
Sep 06, 2006 | 12.05 | 12.12 | 11.60 | 11.72 | 219,867 | -0.44(-3.62%) |
Sep 05, 2006 | 12.07 | 12.43 | 11.91 | 12.16 | 279,088 | +0.14(+1.20%) |