Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 12.55 | 12.98 | 12.55 | 12.92 | 394,591 | +0.32(+2.56%) |
Nov 29, 2006 | 12.49 | 12.61 | 12.49 | 12.60 | 155,660 | +0.14(+1.11%) |
Nov 28, 2006 | 12.32 | 12.48 | 12.31 | 12.46 | 114,653 | +0.12(+0.97%) |
Nov 27, 2006 | 12.44 | 12.47 | 12.32 | 12.34 | 156,915 | -0.08(-0.67%) |
Nov 24, 2006 | 12.49 | 12.49 | 12.42 | 12.43 | 62,766 | -0.04(-0.29%) |
Nov 22, 2006 | 12.40 | 12.50 | 12.39 | 12.46 | 97,078 | +0.07(+0.56%) |
Nov 21, 2006 | 12.50 | 12.52 | 12.37 | 12.39 | 203,781 | -0.13(-1.07%) |
Nov 20, 2006 | 12.44 | 12.53 | 12.43 | 12.53 | 218,845 | +0.09(+0.73%) |
Nov 17, 2006 | 12.53 | 12.53 | 12.43 | 12.44 | 96,241 | -0.13(-1.03%) |
Nov 16, 2006 | 12.54 | 12.59 | 12.54 | 12.57 | 65,277 | +0.05(+0.42%) |
Nov 15, 2006 | 12.58 | 12.62 | 12.43 | 12.51 | 125,532 | -0.09(-0.68%) |
Nov 14, 2006 | 12.64 | 12.71 | 12.53 | 12.60 | 110,050 | -0.03(-0.23%) |
Nov 13, 2006 | 12.75 | 12.76 | 12.60 | 12.63 | 673,273 | -0.10(-0.77%) |
Nov 10, 2006 | 12.55 | 12.74 | 12.55 | 12.73 | 145,617 | +0.22(+1.72%) |
Nov 09, 2006 | 12.61 | 12.64 | 12.44 | 12.51 | 232,654 | -0.12(-0.95%) |
Nov 08, 2006 | 12.76 | 12.82 | 12.61 | 12.63 | 184,951 | -0.13(-1.03%) |
Nov 07, 2006 | 12.70 | 12.81 | 12.69 | 12.76 | 181,185 | +0.09(+0.70%) |
Nov 06, 2006 | 12.82 | 13.07 | 12.66 | 12.67 | 346,888 | -0.14(-1.12%) |
Nov 03, 2006 | 12.82 | 12.87 | 12.80 | 12.82 | 225,958 | +0.02(+0.13%) |
Nov 02, 2006 | 12.94 | 12.94 | 12.75 | 12.80 | 131,809 | -0.11(-0.87%) |
Nov 01, 2006 | 13.01 | 13.01 | 12.83 | 12.91 | 189,972 | -0.12(-0.92%) |
Oct 31, 2006 | 13.15 | 13.15 | 13.00 | 13.03 | 409,236 | +0.05(+0.35%) |
Oct 30, 2006 | 13.00 | 13.10 | 12.96 | 12.99 | 221,774 | -0.02(-0.13%) |
Oct 27, 2006 | 12.80 | 13.01 | 12.74 | 13.00 | 112,561 | +0.24(+1.91%) |
Oct 26, 2006 | 12.74 | 12.77 | 12.61 | 12.76 | 115,490 | +0.02(+0.19%) |
Oct 25, 2006 | 12.54 | 12.74 | 12.45 | 12.74 | 99,589 | +0.23(+1.85%) |
Oct 24, 2006 | 12.74 | 12.78 | 12.49 | 12.50 | 155,242 | -0.21(-1.67%) |
Oct 23, 2006 | 12.59 | 12.72 | 12.57 | 12.72 | 81,177 | +0.13(+1.06%) |
Oct 20, 2006 | 12.79 | 12.81 | 12.55 | 12.58 | 164,447 | -0.20(-1.55%) |
Oct 19, 2006 | 12.94 | 13.00 | 12.77 | 12.78 | 71,553 | -0.16(-1.20%) |
Oct 18, 2006 | 12.93 | 12.97 | 12.92 | 12.94 | 151,894 | +0.02(+0.19%) |
Oct 17, 2006 | 12.77 | 12.91 | 12.73 | 12.91 | 94,149 | +0.18(+1.41%) |
Oct 16, 2006 | 12.82 | 12.87 | 12.69 | 12.73 | 181,604 | -0.05(-0.41%) |
Oct 13, 2006 | 12.90 | 12.91 | 12.76 | 12.79 | 117,582 | -0.09(-0.71%) |
Oct 12, 2006 | 12.64 | 12.88 | 12.64 | 12.88 | 116,327 | +0.27(+2.16%) |
Oct 11, 2006 | 12.67 | 12.70 | 12.59 | 12.60 | 160,681 | -0.06(-0.47%) |
Oct 10, 2006 | 12.77 | 12.78 | 12.63 | 12.66 | 72,808 | -0.14(-1.10%) |
Oct 09, 2006 | 12.74 | 12.80 | 12.43 | 12.80 | 174,490 | +0.06(+0.49%) |
Oct 06, 2006 | 12.90 | 12.91 | 12.73 | 12.74 | 116,327 | -0.18(-1.37%) |
Oct 05, 2006 | 13.11 | 13.14 | 12.88 | 12.92 | 410,492 | -0.16(-1.21%) |
Oct 04, 2006 | 12.77 | 13.08 | 12.72 | 13.08 | 282,030 | +0.30(+2.38%) |
Oct 03, 2006 | 12.86 | 12.86 | 12.69 | 12.77 | 152,731 | -0.11(-0.89%) |
Oct 02, 2006 | 12.81 | 12.89 | 12.80 | 12.89 | 65,277 | +0.08(+0.60%) |
Sep 29, 2006 | 12.95 | 12.95 | 12.76 | 12.81 | 79,922 | -0.11(-0.85%) |
Sep 28, 2006 | 12.87 | 12.94 | 12.80 | 12.92 | 126,788 | +0.02(+0.15%) |
Sep 27, 2006 | 12.91 | 12.97 | 12.88 | 12.90 | 134,738 | +0.01(+0.09%) |
Sep 26, 2006 | 12.88 | 12.96 | 12.79 | 12.89 | 176,164 | +0.05(+0.35%) |
Sep 25, 2006 | 12.79 | 12.96 | 12.79 | 12.85 | 347,307 | +0.09(+0.71%) |
Sep 22, 2006 | 12.87 | 12.90 | 12.74 | 12.75 | 402,541 | -0.09(-0.71%) |
Sep 21, 2006 | 12.26 | 12.87 | 12.26 | 12.85 | 765,749 | +0.68(+5.60%) |
Sep 20, 2006 | 11.96 | 12.19 | 11.95 | 12.16 | 135,993 | +0.23(+1.92%) |
Sep 19, 2006 | 12.10 | 12.15 | 11.93 | 11.93 | 298,767 | -0.13(-1.11%) |
Sep 18, 2006 | 12.03 | 12.07 | 11.96 | 12.07 | 327,640 | +0.12(+0.98%) |
Sep 15, 2006 | 11.78 | 11.98 | 11.74 | 11.95 | 426,392 | +0.03(+0.22%) |
Sep 14, 2006 | 11.96 | 11.98 | 11.88 | 11.93 | 92,057 | -0.09(-0.76%) |
Sep 13, 2006 | 11.92 | 12.16 | 11.88 | 12.02 | 329,732 | +0.13(+1.11%) |
Sep 12, 2006 | 11.81 | 11.89 | 11.65 | 11.88 | 195,412 | +0.09(+0.79%) |
Sep 11, 2006 | 11.81 | 11.82 | 11.73 | 11.79 | 189,972 | -0.03(-0.22%) |
Sep 08, 2006 | 11.97 | 11.97 | 11.77 | 11.82 | 43,936 | +0.08(+0.67%) |
Sep 07, 2006 | 11.82 | 11.83 | 11.71 | 11.74 | 166,121 | -0.08(-0.65%) |
Sep 06, 2006 | 11.77 | 11.93 | 11.77 | 11.82 | 179,511 | +0.05(+0.39%) |
Sep 05, 2006 | 11.75 | 11.79 | 11.64 | 11.77 | 201,689 | +0.05(+0.47%) |