Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 12.01 | 12.72 | 12.00 | 12.34 | 2,285,610 | +0.33(+2.72%) |
Nov 29, 2006 | 11.99 | 12.03 | 11.74 | 12.01 | 1,004,643 | +0.39(+3.36%) |
Nov 28, 2006 | 11.25 | 11.63 | 11.14 | 11.62 | 544,354 | +0.31(+2.74%) |
Nov 27, 2006 | 11.28 | 11.45 | 11.22 | 11.31 | 499,871 | -0.06(-0.49%) |
Nov 24, 2006 | 11.32 | 11.46 | 11.24 | 11.36 | 85,573 | -0.01(-0.07%) |
Nov 22, 2006 | 11.40 | 11.40 | 11.18 | 11.37 | 204,698 | +0.03(+0.28%) |
Nov 21, 2006 | 11.44 | 11.46 | 11.26 | 11.34 | 359,384 | -0.07(-0.63%) |
Nov 20, 2006 | 11.54 | 11.58 | 11.27 | 11.41 | 668,756 | -0.05(-0.42%) |
Nov 17, 2006 | 11.20 | 11.65 | 10.87 | 11.46 | 868,554 | +0.20(+1.77%) |
Nov 16, 2006 | 11.06 | 11.34 | 10.98 | 11.26 | 1,081,797 | +0.28(+2.54%) |
Nov 15, 2006 | 10.90 | 11.09 | 10.81 | 10.98 | 1,138,344 | +0.05(+0.44%) |
Nov 14, 2006 | 10.51 | 11.05 | 10.50 | 10.93 | 1,308,109 | +0.46(+4.41%) |
Nov 13, 2006 | 10.87 | 10.87 | 10.36 | 10.47 | 1,065,210 | -0.45(-4.08%) |
Nov 10, 2006 | 10.74 | 11.04 | 10.70 | 10.92 | 378,358 | +0.18(+1.70%) |
Nov 09, 2006 | 10.93 | 11.33 | 10.65 | 10.74 | 1,104,039 | -0.19(-1.75%) |
Nov 08, 2006 | 10.66 | 10.93 | 10.64 | 10.93 | 644,755 | +0.26(+2.46%) |
Nov 07, 2006 | 11.06 | 11.16 | 10.62 | 10.66 | 1,623,764 | -0.36(-3.25%) |
Nov 06, 2006 | 11.54 | 11.54 | 11.02 | 11.02 | 2,876,206 | -0.30(-2.67%) |
Nov 03, 2006 | 12.41 | 12.41 | 11.22 | 11.32 | 4,977,349 | -1.33(-10.50%) |
Nov 02, 2006 | 12.77 | 12.77 | 12.50 | 12.65 | 431,387 | -0.17(-1.30%) |
Nov 01, 2006 | 12.80 | 13.00 | 12.74 | 12.82 | 624,650 | +0.11(+0.88%) |
Oct 31, 2006 | 13.04 | 13.08 | 12.68 | 12.71 | 270,166 | -0.16(-1.24%) |
Oct 30, 2006 | 12.84 | 13.08 | 12.58 | 12.87 | 370,316 | -0.06(-0.49%) |
Oct 27, 2006 | 12.97 | 13.17 | 12.86 | 12.93 | 395,448 | -0.05(-0.37%) |
Oct 26, 2006 | 12.84 | 13.01 | 12.49 | 12.98 | 330,859 | +0.25(+2.00%) |
Oct 25, 2006 | 12.49 | 12.83 | 12.48 | 12.72 | 487,933 | +0.29(+2.30%) |
Oct 24, 2006 | 12.18 | 12.49 | 12.13 | 12.44 | 132,570 | +0.26(+2.16%) |
Oct 23, 2006 | 12.30 | 12.51 | 12.12 | 12.18 | 137,596 | -0.09(-0.71%) |
Oct 20, 2006 | 12.52 | 12.52 | 12.16 | 12.26 | 230,835 | -0.20(-1.60%) |
Oct 19, 2006 | 12.26 | 12.56 | 12.26 | 12.46 | 283,989 | +0.16(+1.29%) |
Oct 18, 2006 | 12.19 | 12.45 | 12.19 | 12.30 | 388,537 | +0.21(+1.78%) |
Oct 17, 2006 | 12.41 | 12.41 | 12.01 | 12.09 | 805,976 | -0.32(-2.57%) |
Oct 16, 2006 | 12.14 | 12.53 | 12.11 | 12.41 | 600,649 | +0.34(+2.84%) |
Oct 13, 2006 | 11.74 | 12.12 | 11.70 | 12.06 | 608,189 | +0.33(+2.78%) |
Oct 12, 2006 | 11.70 | 11.77 | 11.67 | 11.74 | 270,417 | +0.11(+0.96%) |
Oct 11, 2006 | 11.78 | 11.91 | 11.52 | 11.63 | 510,426 | -0.19(-1.62%) |
Oct 10, 2006 | 11.60 | 11.91 | 11.59 | 11.82 | 642,242 | +0.22(+1.92%) |
Oct 09, 2006 | 11.70 | 11.78 | 11.56 | 11.59 | 532,793 | -0.14(-1.15%) |
Oct 06, 2006 | 11.62 | 11.82 | 11.62 | 11.73 | 369,311 | +0.11(+0.96%) |
Oct 05, 2006 | 11.50 | 11.71 | 11.38 | 11.62 | 604,042 | +0.17(+1.46%) |
Oct 04, 2006 | 11.24 | 11.50 | 11.20 | 11.45 | 489,190 | +0.18(+1.62%) |
Oct 03, 2006 | 11.70 | 11.70 | 11.24 | 11.27 | 752,696 | -0.43(-3.67%) |
Oct 02, 2006 | 11.74 | 11.86 | 11.62 | 11.70 | 623,896 | +0.07(+0.62%) |
Sep 29, 2006 | 11.78 | 11.91 | 11.60 | 11.63 | 719,648 | -0.15(-1.28%) |
Sep 28, 2006 | 11.68 | 11.93 | 11.63 | 11.78 | 1,360,509 | +0.08(+0.68%) |
Sep 27, 2006 | 11.41 | 12.03 | 11.41 | 11.70 | 2,104,661 | +0.32(+2.80%) |
Sep 26, 2006 | 12.00 | 12.00 | 11.22 | 11.38 | 1,826,075 | -0.55(-4.60%) |
Sep 25, 2006 | 11.84 | 12.14 | 11.72 | 11.93 | 401,982 | +0.18(+1.56%) |
Sep 22, 2006 | 11.77 | 11.94 | 11.36 | 11.75 | 988,809 | -0.03(-0.27%) |
Sep 21, 2006 | 11.94 | 12.04 | 11.71 | 11.78 | 1,054,403 | -0.16(-1.33%) |
Sep 20, 2006 | 12.18 | 12.34 | 11.85 | 11.94 | 1,139,977 | -0.21(-1.77%) |
Sep 19, 2006 | 12.77 | 12.78 | 12.14 | 12.15 | 1,021,229 | -0.55(-4.32%) |
Sep 18, 2006 | 12.80 | 12.96 | 12.65 | 12.70 | 392,181 | -0.19(-1.48%) |
Sep 15, 2006 | 13.13 | 13.14 | 12.80 | 12.89 | 923,090 | -0.24(-1.82%) |
Sep 14, 2006 | 13.29 | 13.29 | 13.02 | 13.13 | 545,611 | -0.04(-0.30%) |
Sep 13, 2006 | 13.26 | 13.50 | 13.03 | 13.17 | 976,118 | -0.07(-0.54%) |
Sep 12, 2006 | 13.02 | 13.32 | 13.01 | 13.24 | 460,916 | +0.19(+1.46%) |
Sep 11, 2006 | 13.13 | 13.17 | 12.89 | 13.05 | 412,663 | -0.12(-0.91%) |
Sep 08, 2006 | 13.33 | 13.40 | 13.13 | 13.17 | 399,595 | -0.15(-1.13%) |
Sep 07, 2006 | 13.37 | 13.48 | 13.15 | 13.32 | 578,407 | -0.14(-1.06%) |
Sep 06, 2006 | 13.78 | 13.90 | 13.46 | 13.46 | 358,379 | -0.36(-2.59%) |
Sep 05, 2006 | 13.90 | 14.01 | 13.74 | 13.82 | 407,260 | +0.00(+0.00%) |