Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 12.40 | 12.90 | 12.35 | 12.77 | 769,683 | +0.49(+3.96%) |
Nov 29, 2006 | 12.22 | 12.34 | 12.17 | 12.28 | 272,025 | +0.11(+0.93%) |
Nov 28, 2006 | 11.98 | 12.20 | 11.87 | 12.17 | 324,174 | +0.18(+1.52%) |
Nov 27, 2006 | 12.28 | 12.32 | 11.90 | 11.99 | 428,241 | -0.35(-2.82%) |
Nov 24, 2006 | 12.22 | 12.40 | 12.22 | 12.34 | 129,623 | +0.06(+0.50%) |
Nov 22, 2006 | 12.34 | 12.41 | 12.22 | 12.27 | 165,655 | -0.01(-0.07%) |
Nov 21, 2006 | 12.30 | 12.32 | 12.16 | 12.28 | 151,841 | +0.00(+0.00%) |
Nov 20, 2006 | 12.29 | 12.30 | 12.20 | 12.28 | 218,955 | -0.02(-0.14%) |
Nov 17, 2006 | 12.28 | 12.30 | 12.19 | 12.30 | 198,349 | -0.01(-0.07%) |
Nov 16, 2006 | 12.41 | 12.47 | 12.27 | 12.31 | 231,618 | -0.04(-0.35%) |
Nov 15, 2006 | 12.14 | 12.36 | 12.10 | 12.35 | 170,721 | +0.24(+2.01%) |
Nov 14, 2006 | 12.15 | 12.25 | 11.96 | 12.11 | 528,164 | -0.04(-0.36%) |
Nov 13, 2006 | 12.19 | 12.20 | 12.01 | 12.15 | 526,552 | -0.04(-0.36%) |
Nov 10, 2006 | 11.81 | 12.27 | 11.81 | 12.20 | 664,465 | +0.40(+3.39%) |
Nov 09, 2006 | 11.82 | 11.92 | 11.74 | 11.80 | 240,482 | -0.06(-0.51%) |
Nov 08, 2006 | 11.70 | 11.94 | 11.70 | 11.86 | 408,671 | +0.10(+0.81%) |
Nov 07, 2006 | 11.90 | 11.95 | 11.71 | 11.76 | 340,866 | -0.13(-1.10%) |
Nov 06, 2006 | 11.93 | 12.02 | 11.87 | 11.89 | 285,724 | +0.01(+0.07%) |
Nov 03, 2006 | 11.86 | 11.99 | 11.85 | 11.88 | 234,036 | +0.09(+0.74%) |
Nov 02, 2006 | 11.91 | 11.94 | 11.73 | 11.80 | 361,933 | -0.17(-1.45%) |
Nov 01, 2006 | 12.19 | 12.25 | 11.94 | 11.97 | 292,286 | -0.22(-1.78%) |
Oct 31, 2006 | 12.37 | 12.42 | 12.13 | 12.19 | 286,415 | -0.20(-1.61%) |
Oct 30, 2006 | 12.34 | 12.47 | 12.34 | 12.39 | 199,270 | -0.02(-0.14%) |
Oct 27, 2006 | 12.59 | 12.59 | 12.39 | 12.40 | 354,105 | -0.18(-1.45%) |
Oct 26, 2006 | 12.60 | 12.71 | 12.53 | 12.59 | 287,105 | +0.05(+0.42%) |
Oct 25, 2006 | 12.58 | 12.60 | 12.44 | 12.53 | 177,743 | -0.03(-0.21%) |
Oct 24, 2006 | 12.51 | 12.66 | 12.51 | 12.56 | 181,887 | -0.03(-0.28%) |
Oct 23, 2006 | 12.46 | 12.60 | 12.46 | 12.60 | 320,490 | +0.07(+0.55%) |
Oct 20, 2006 | 12.80 | 12.80 | 12.53 | 12.53 | 226,668 | -0.21(-1.64%) |
Oct 19, 2006 | 12.60 | 12.77 | 12.60 | 12.73 | 202,723 | +0.12(+0.96%) |
Oct 18, 2006 | 12.66 | 12.80 | 12.52 | 12.61 | 321,296 | -0.03(-0.27%) |
Oct 17, 2006 | 12.64 | 12.69 | 12.50 | 12.65 | 201,687 | -0.05(-0.41%) |
Oct 16, 2006 | 12.53 | 12.75 | 12.51 | 12.70 | 253,951 | +0.23(+1.88%) |
Oct 13, 2006 | 12.18 | 12.55 | 12.17 | 12.47 | 301,035 | +0.29(+2.35%) |
Oct 12, 2006 | 11.86 | 12.20 | 11.82 | 12.18 | 294,013 | +0.36(+3.01%) |
Oct 11, 2006 | 11.99 | 12.00 | 11.76 | 11.82 | 328,433 | -0.20(-1.66%) |
Oct 10, 2006 | 12.16 | 12.20 | 12.02 | 12.02 | 271,449 | -0.14(-1.14%) |
Oct 09, 2006 | 12.20 | 12.23 | 12.02 | 12.16 | 235,187 | -0.03(-0.28%) |
Oct 06, 2006 | 12.15 | 12.23 | 12.02 | 12.20 | 222,063 | +0.04(+0.36%) |
Oct 05, 2006 | 12.00 | 12.17 | 11.99 | 12.15 | 149,078 | +0.12(+1.01%) |
Oct 04, 2006 | 11.77 | 12.11 | 11.76 | 12.03 | 223,445 | +0.20(+1.69%) |
Oct 03, 2006 | 11.73 | 11.83 | 11.54 | 11.83 | 232,194 | +0.05(+0.44%) |
Oct 02, 2006 | 11.86 | 11.95 | 11.65 | 11.78 | 347,197 | -0.11(-0.95%) |
Sep 29, 2006 | 12.16 | 12.18 | 11.87 | 11.89 | 330,735 | -0.23(-1.93%) |
Sep 28, 2006 | 11.81 | 12.20 | 11.81 | 12.13 | 309,669 | +0.38(+3.25%) |
Sep 27, 2006 | 11.87 | 11.95 | 11.63 | 11.74 | 466,460 | -0.18(-1.53%) |
Sep 26, 2006 | 11.61 | 11.96 | 11.56 | 11.93 | 525,862 | +0.32(+2.77%) |
Sep 25, 2006 | 11.48 | 11.61 | 11.40 | 11.61 | 371,372 | +0.14(+1.21%) |
Sep 22, 2006 | 11.47 | 11.56 | 11.35 | 11.47 | 257,175 | -0.06(-0.53%) |
Sep 21, 2006 | 11.60 | 11.62 | 11.43 | 11.53 | 274,212 | -0.03(-0.23%) |
Sep 20, 2006 | 11.72 | 11.99 | 11.51 | 11.55 | 251,419 | -0.10(-0.82%) |
Sep 19, 2006 | 11.74 | 11.74 | 11.38 | 11.65 | 548,425 | -0.11(-0.96%) |
Sep 18, 2006 | 11.85 | 12.01 | 11.63 | 11.76 | 262,240 | -0.29(-2.38%) |
Sep 15, 2006 | 11.80 | 12.07 | 11.71 | 12.05 | 551,303 | +0.31(+2.66%) |
Sep 14, 2006 | 11.88 | 11.88 | 11.63 | 11.74 | 266,269 | -0.14(-1.17%) |
Sep 13, 2006 | 12.05 | 12.05 | 11.84 | 11.87 | 304,028 | -0.17(-1.44%) |
Sep 12, 2006 | 11.64 | 12.12 | 11.64 | 12.05 | 346,161 | +0.41(+3.51%) |
Sep 11, 2006 | 11.59 | 11.73 | 11.34 | 11.64 | 403,145 | -0.02(-0.15%) |
Sep 08, 2006 | 11.80 | 11.81 | 11.60 | 11.66 | 275,479 | -0.16(-1.32%) |
Sep 07, 2006 | 11.93 | 11.97 | 11.72 | 11.81 | 246,814 | -0.18(-1.52%) |
Sep 06, 2006 | 12.14 | 12.24 | 11.99 | 12.00 | 320,720 | -0.20(-1.64%) |
Sep 05, 2006 | 11.90 | 12.29 | 11.75 | 12.20 | 617,496 | +0.31(+2.63%) |