Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 12.10 | 12.10 | 11.85 | 12.10 | 6,417 | +0.00(+0.00%) |
Nov 29, 2006 | 12.10 | 12.10 | 11.90 | 12.10 | 10,229 | +0.10(+0.83%) |
Nov 28, 2006 | 12.00 | 12.00 | 11.80 | 12.00 | 17,539 | -0.10(-0.83%) |
Nov 27, 2006 | 12.10 | 12.10 | 12.00 | 12.10 | 20,272 | -0.30(-2.42%) |
Nov 24, 2006 | 12.40 | 12.40 | 12.00 | 12.40 | 14,491 | +0.35(+2.90%) |
Nov 22, 2006 | 12.05 | 12.25 | 12.05 | 12.05 | 8,843 | -0.20(-1.63%) |
Nov 21, 2006 | 12.25 | 12.25 | 12.10 | 12.25 | 21,857 | +0.15(+1.24%) |
Nov 20, 2006 | 12.10 | 12.10 | 11.90 | 12.10 | 11,620 | +0.10(+0.83%) |
Nov 17, 2006 | 12.00 | 12.00 | 11.80 | 12.00 | 13,424 | -0.10(-0.83%) |
Nov 16, 2006 | 12.10 | 12.10 | 11.95 | 12.10 | 12,396 | +0.00(+0.00%) |
Nov 15, 2006 | 12.10 | 12.10 | 11.90 | 12.10 | 12,300 | +0.00(+0.00%) |
Nov 14, 2006 | 12.10 | 12.15 | 11.85 | 12.10 | 17,725 | +0.15(+1.26%) |
Nov 13, 2006 | 11.95 | 11.95 | 11.80 | 11.95 | 4,985 | -0.05(-0.42%) |
Nov 10, 2006 | 12.00 | 12.00 | 11.85 | 12.00 | 4,654 | +0.10(+0.84%) |
Nov 09, 2006 | 11.90 | 11.90 | 11.70 | 11.90 | 5,981 | +0.05(+0.42%) |
Nov 08, 2006 | 11.85 | 11.85 | 11.65 | 11.85 | 8,914 | +0.00(+0.00%) |
Nov 07, 2006 | 11.85 | 11.90 | 11.65 | 11.85 | 31,290 | +0.15(+1.28%) |
Nov 06, 2006 | 11.70 | 11.72 | 11.60 | 11.70 | 19,461 | +0.05(+0.43%) |
Nov 03, 2006 | 11.65 | 11.65 | 11.50 | 11.65 | 5,368 | -0.10(-0.85%) |
Nov 02, 2006 | 11.75 | 11.75 | 11.55 | 11.75 | 6,772 | +0.25(+2.17%) |
Nov 01, 2006 | 11.50 | 11.76 | 11.50 | 11.50 | 7,131 | +0.00(+0.00%) |
Oct 31, 2006 | 11.50 | 11.50 | 11.30 | 11.50 | 6,866 | +0.05(+0.44%) |
Oct 30, 2006 | 11.45 | 11.45 | 11.30 | 11.45 | 29,680 | +0.10(+0.88%) |
Oct 27, 2006 | 11.35 | 11.50 | 11.30 | 11.35 | 65,140 | -0.15(-1.30%) |
Oct 26, 2006 | 11.50 | 11.50 | 11.20 | 11.50 | 84,548 | -0.40(-3.36%) |
Oct 25, 2006 | 11.90 | 11.90 | 11.60 | 11.90 | 17,365 | +0.15(+1.28%) |
Oct 24, 2006 | 11.75 | 11.75 | 11.55 | 11.75 | 63,748 | +0.20(+1.73%) |
Oct 23, 2006 | 11.50 | 11.60 | 11.35 | 11.55 | 5,143 | +0.05(+0.43%) |
Oct 20, 2006 | 11.50 | 11.50 | 11.30 | 11.50 | 8,274 | +0.15(+1.32%) |
Oct 19, 2006 | 11.35 | 11.50 | 11.35 | 11.35 | 8,362 | +0.00(+0.00%) |
Oct 18, 2006 | 11.35 | 11.35 | 11.15 | 11.35 | 7,843 | +0.05(+0.44%) |
Oct 17, 2006 | 11.30 | 11.30 | 11.05 | 11.30 | 7,817 | -0.10(-0.88%) |
Oct 16, 2006 | 11.40 | 11.40 | 11.15 | 11.40 | 10,850 | +0.05(+0.44%) |
Oct 13, 2006 | 11.35 | 11.35 | 11.15 | 11.35 | 27,930 | -0.05(-0.44%) |
Oct 12, 2006 | 11.40 | 11.40 | 11.10 | 11.40 | 44,336 | +0.20(+1.79%) |
Oct 11, 2006 | 11.20 | 11.30 | 10.95 | 11.20 | 91,985 | -0.10(-0.88%) |
Oct 10, 2006 | 11.30 | 11.30 | 11.00 | 11.30 | 21,178 | -0.10(-0.88%) |
Oct 09, 2006 | 11.40 | 11.60 | 11.40 | 11.40 | 19,572 | -0.10(-0.87%) |
Oct 06, 2006 | 11.50 | 11.50 | 11.25 | 11.50 | 20,039 | +0.05(+0.44%) |
Oct 05, 2006 | 11.45 | 11.45 | 11.05 | 11.45 | 8,429 | -0.15(-1.29%) |
Oct 04, 2006 | 11.60 | 11.60 | 11.00 | 11.60 | 87,527 | +0.45(+4.04%) |
Oct 03, 2006 | 11.15 | 11.50 | 10.90 | 11.15 | 69,663 | -0.05(-0.45%) |
Oct 02, 2006 | 11.20 | 11.35 | 11.10 | 11.20 | 9,026 | +0.15(+1.36%) |
Sep 29, 2006 | 11.05 | 11.15 | 10.95 | 11.05 | 11,754 | -0.10(-0.90%) |
Sep 28, 2006 | 11.15 | 11.20 | 10.80 | 11.15 | 7,939 | +0.00(+0.00%) |
Sep 27, 2006 | 11.15 | 11.15 | 10.40 | 11.15 | 20,767 | +0.40(+3.72%) |
Sep 26, 2006 | 10.75 | 10.80 | 10.55 | 10.75 | 13,005 | +0.00(+0.00%) |
Sep 25, 2006 | 10.75 | 10.75 | 10.50 | 10.75 | 2,297 | +0.20(+1.90%) |
Sep 22, 2006 | 10.55 | 10.75 | 10.50 | 10.55 | 9,918 | +0.00(+0.00%) |
Sep 21, 2006 | 10.55 | 10.90 | 10.55 | 10.55 | 15,584 | +0.05(+0.48%) |
Sep 20, 2006 | 10.50 | 10.70 | 10.50 | 10.50 | 21,831 | -0.05(-0.47%) |
Sep 19, 2006 | 10.55 | 10.55 | 10.15 | 10.55 | 189,689 | +0.00(+0.00%) |
Sep 18, 2006 | 10.55 | 10.65 | 10.40 | 10.55 | 22,988 | +0.05(+0.48%) |
Sep 15, 2006 | 10.50 | 10.55 | 10.15 | 10.50 | 1,489,725 | +0.00(+0.00%) |
Sep 14, 2006 | 10.50 | 10.50 | 10.25 | 10.50 | 76,645 | +0.10(+0.96%) |
Sep 13, 2006 | 10.40 | 10.45 | 10.25 | 10.40 | 27,803 | +0.40(+4.00%) |
Sep 12, 2006 | 10.00 | 10.15 | 10.00 | 10.00 | 589 | +0.05(+0.50%) |
Sep 11, 2006 | 9.950 | 9.950 | 9.800 | 9.950 | 1,691 | +0.05(+0.51%) |
Sep 08, 2006 | 9.900 | 9.900 | 9.750 | 9.900 | 803 | +0.05(+0.51%) |
Sep 06, 2006 | 9.850 | 9.950 | 9.850 | 9.850 | 2,596 | -0.25(-2.48%) |
Sep 05, 2006 | 10.10 | 10.10 | 10.10 | 10.10 | 320 | +0.25(+2.54%) |