Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 11.50 | 11.83 | 11.48 | 11.57 | 41,967 | -0.01(-0.12%) |
Nov 29, 2006 | 11.40 | 11.59 | 11.29 | 11.59 | 76,023 | +0.31(+2.76%) |
Nov 28, 2006 | 11.15 | 11.39 | 11.01 | 11.28 | 43,945 | +0.12(+1.08%) |
Nov 27, 2006 | 11.76 | 11.79 | 11.14 | 11.16 | 51,415 | -0.67(-5.66%) |
Nov 24, 2006 | 11.85 | 11.85 | 11.76 | 11.83 | 8,161 | -0.02(-0.16%) |
Nov 22, 2006 | 11.96 | 11.96 | 11.83 | 11.84 | 57,252 | -0.12(-1.01%) |
Nov 21, 2006 | 11.85 | 11.96 | 11.85 | 11.96 | 93,841 | +0.05(+0.39%) |
Nov 20, 2006 | 11.85 | 11.98 | 11.85 | 11.92 | 15,687 | -0.05(-0.39%) |
Nov 17, 2006 | 11.96 | 11.98 | 11.86 | 11.96 | 21,640 | +0.00(+0.00%) |
Nov 16, 2006 | 11.97 | 12.04 | 11.86 | 11.96 | 32,388 | -0.02(-0.19%) |
Nov 15, 2006 | 11.96 | 12.09 | 11.95 | 11.99 | 52,894 | +0.02(+0.19%) |
Nov 14, 2006 | 11.87 | 11.99 | 11.85 | 11.96 | 68,161 | +0.00(+0.00%) |
Nov 13, 2006 | 11.90 | 11.96 | 11.83 | 11.96 | 10,530 | +0.01(+0.12%) |
Nov 10, 2006 | 11.82 | 11.96 | 11.82 | 11.95 | 21,295 | +0.08(+0.67%) |
Nov 09, 2006 | 12.14 | 12.14 | 11.60 | 11.87 | 22,888 | -0.28(-2.29%) |
Nov 08, 2006 | 11.56 | 12.25 | 11.56 | 12.15 | 25,798 | +0.51(+4.39%) |
Nov 07, 2006 | 11.92 | 12.09 | 11.64 | 11.64 | 28,139 | -0.36(-3.02%) |
Nov 06, 2006 | 11.52 | 12.09 | 11.51 | 12.00 | 50,057 | +0.58(+5.09%) |
Nov 03, 2006 | 11.87 | 11.98 | 11.24 | 11.42 | 40,116 | -0.36(-3.08%) |
Nov 02, 2006 | 11.64 | 11.95 | 11.64 | 11.78 | 36,825 | +0.14(+1.24%) |
Nov 01, 2006 | 12.08 | 12.11 | 11.64 | 11.64 | 51,030 | -0.40(-3.36%) |
Oct 31, 2006 | 12.08 | 12.08 | 12.01 | 12.04 | 19,300 | -0.01(-0.12%) |
Oct 30, 2006 | 11.66 | 12.06 | 11.66 | 12.06 | 15,035 | +0.30(+2.57%) |
Oct 27, 2006 | 11.85 | 11.99 | 11.73 | 11.76 | 13,145 | -0.10(-0.88%) |
Oct 26, 2006 | 11.63 | 11.86 | 11.61 | 11.86 | 39,057 | +0.21(+1.77%) |
Oct 25, 2006 | 11.55 | 11.70 | 11.55 | 11.65 | 31,772 | +0.10(+0.84%) |
Oct 24, 2006 | 11.60 | 11.60 | 11.48 | 11.56 | 95,124 | -0.13(-1.15%) |
Oct 23, 2006 | 11.62 | 11.73 | 11.55 | 11.69 | 16,158 | +0.01(+0.12%) |
Oct 20, 2006 | 11.68 | 11.74 | 11.61 | 11.68 | 53,877 | +0.04(+0.32%) |
Oct 19, 2006 | 11.69 | 11.69 | 11.56 | 11.64 | 187,331 | -0.01(-0.12%) |
Oct 18, 2006 | 11.53 | 11.65 | 11.43 | 11.65 | 56,186 | +0.06(+0.56%) |
Oct 17, 2006 | 11.43 | 11.62 | 11.43 | 11.59 | 225,326 | +0.00(+0.00%) |
Oct 16, 2006 | 11.59 | 11.59 | 11.38 | 11.59 | 148,026 | +0.01(+0.08%) |
Oct 13, 2006 | 11.56 | 11.61 | 11.47 | 11.58 | 46,695 | -0.01(-0.08%) |
Oct 12, 2006 | 11.45 | 11.62 | 11.35 | 11.59 | 45,107 | +0.24(+2.09%) |
Oct 11, 2006 | 11.43 | 11.49 | 11.21 | 11.35 | 27,872 | -0.08(-0.69%) |
Oct 10, 2006 | 11.50 | 11.50 | 11.36 | 11.43 | 12,189 | -0.04(-0.36%) |
Oct 09, 2006 | 11.29 | 11.47 | 11.18 | 11.47 | 6,611 | +0.10(+0.90%) |
Oct 06, 2006 | 11.30 | 11.39 | 11.14 | 11.37 | 12,187 | -0.02(-0.16%) |
Oct 05, 2006 | 11.38 | 11.45 | 11.23 | 11.39 | 23,936 | +0.08(+0.74%) |
Oct 04, 2006 | 10.92 | 11.34 | 10.92 | 11.30 | 63,973 | +0.36(+3.31%) |
Oct 03, 2006 | 10.92 | 11.08 | 10.92 | 10.94 | 17,645 | +0.01(+0.13%) |
Oct 02, 2006 | 10.92 | 11.11 | 10.91 | 10.93 | 20,241 | +0.00(+0.04%) |
Sep 29, 2006 | 11.07 | 11.30 | 10.92 | 10.92 | 63,906 | -0.22(-2.00%) |
Sep 28, 2006 | 11.15 | 11.25 | 11.04 | 11.15 | 36,757 | +0.02(+0.17%) |
Sep 27, 2006 | 10.93 | 11.13 | 10.93 | 11.13 | 22,630 | +0.12(+1.06%) |
Sep 26, 2006 | 11.04 | 11.14 | 10.88 | 11.01 | 25,966 | +0.00(+0.04%) |
Sep 25, 2006 | 11.00 | 11.05 | 10.96 | 11.01 | 22,354 | +0.00(+0.04%) |
Sep 22, 2006 | 11.20 | 11.24 | 10.94 | 11.00 | 15,594 | -0.28(-2.51%) |
Sep 21, 2006 | 11.35 | 11.35 | 11.21 | 11.29 | 27,162 | +0.01(+0.08%) |
Sep 20, 2006 | 11.12 | 11.37 | 11.12 | 11.28 | 39,580 | +0.28(+2.53%) |
Sep 19, 2006 | 10.99 | 11.00 | 10.82 | 11.00 | 24,818 | -0.09(-0.84%) |
Sep 18, 2006 | 11.17 | 11.22 | 11.06 | 11.09 | 15,465 | -0.17(-1.49%) |
Sep 15, 2006 | 11.28 | 11.30 | 11.20 | 11.26 | 128,891 | +0.06(+0.54%) |
Sep 14, 2006 | 11.23 | 11.23 | 10.98 | 11.20 | 23,710 | -0.12(-1.03%) |
Sep 13, 2006 | 11.34 | 11.40 | 11.15 | 11.31 | 114,437 | -0.10(-0.86%) |
Sep 12, 2006 | 11.01 | 11.55 | 10.94 | 11.41 | 36,638 | +0.44(+3.98%) |
Sep 11, 2006 | 10.92 | 11.10 | 10.83 | 10.97 | 30,416 | +0.01(+0.08%) |
Sep 08, 2006 | 10.93 | 10.99 | 10.93 | 10.97 | 2,797 | -0.02(-0.17%) |
Sep 07, 2006 | 11.12 | 11.15 | 10.97 | 10.98 | 18,078 | -0.21(-1.91%) |
Sep 06, 2006 | 11.48 | 11.48 | 11.13 | 11.20 | 18,078 | -0.39(-3.37%) |
Sep 05, 2006 | 11.56 | 11.59 | 11.29 | 11.59 | 25,219 | +0.09(+0.77%) |