Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 11.38 | 11.46 | 11.10 | 11.25 | 9,686 | +0.08(+0.72%) |
Nov 29, 2006 | 10.80 | 11.19 | 10.74 | 11.17 | 20,060 | +0.45(+4.20%) |
Nov 28, 2006 | 10.84 | 10.92 | 10.50 | 10.72 | 15,309 | -0.08(-0.74%) |
Nov 27, 2006 | 11.20 | 11.20 | 10.76 | 10.80 | 23,298 | -0.34(-3.05%) |
Nov 24, 2006 | 11.14 | 11.22 | 11.06 | 11.14 | 9,493 | +0.03(+0.27%) |
Nov 22, 2006 | 11.17 | 11.22 | 10.95 | 11.11 | 40,693 | -0.16(-1.42%) |
Nov 21, 2006 | 11.55 | 11.95 | 11.27 | 11.27 | 21,065 | -0.47(-4.00%) |
Nov 20, 2006 | 11.89 | 11.90 | 11.73 | 11.74 | 3,944 | +0.02(+0.17%) |
Nov 17, 2006 | 11.77 | 11.77 | 11.64 | 11.72 | 30,375 | -0.03(-0.26%) |
Nov 16, 2006 | 11.99 | 11.99 | 11.54 | 11.75 | 23,463 | -0.18(-1.51%) |
Nov 15, 2006 | 11.97 | 12.18 | 11.87 | 11.93 | 26,643 | -0.04(-0.33%) |
Nov 14, 2006 | 11.61 | 11.97 | 11.61 | 11.97 | 33,837 | +0.35(+3.01%) |
Nov 13, 2006 | 11.60 | 11.65 | 11.54 | 11.62 | 10,850 | +0.05(+0.43%) |
Nov 10, 2006 | 11.38 | 11.67 | 11.38 | 11.57 | 18,376 | +0.20(+1.76%) |
Nov 09, 2006 | 11.14 | 11.54 | 11.14 | 11.37 | 30,955 | +0.18(+1.61%) |
Nov 08, 2006 | 11.40 | 11.40 | 11.12 | 11.19 | 9,197 | +0.00(+0.00%) |
Nov 07, 2006 | 11.15 | 11.45 | 11.14 | 11.19 | 29,468 | +0.07(+0.63%) |
Nov 06, 2006 | 10.66 | 11.26 | 10.66 | 11.12 | 24,562 | +0.42(+3.93%) |
Nov 03, 2006 | 10.72 | 10.75 | 10.56 | 10.70 | 24,646 | -0.16(-1.47%) |
Nov 02, 2006 | 11.00 | 11.33 | 9.990 | 10.86 | 95,371 | -0.34(-3.04%) |
Nov 01, 2006 | 11.05 | 11.26 | 10.94 | 11.20 | 25,524 | +0.13(+1.17%) |
Oct 31, 2006 | 11.22 | 11.22 | 11.02 | 11.07 | 17,020 | +0.01(+0.09%) |
Oct 30, 2006 | 11.00 | 11.10 | 10.82 | 11.06 | 25,244 | +0.17(+1.56%) |
Oct 27, 2006 | 11.00 | 11.00 | 10.75 | 10.89 | 16,754 | +0.01(+0.09%) |
Oct 26, 2006 | 10.77 | 11.00 | 10.72 | 10.88 | 24,143 | +0.04(+0.37%) |
Oct 25, 2006 | 11.30 | 11.30 | 10.78 | 10.84 | 124,597 | -0.21(-1.90%) |
Oct 24, 2006 | 11.20 | 11.22 | 11.04 | 11.05 | 42,852 | -0.06(-0.54%) |
Oct 23, 2006 | 11.35 | 11.43 | 11.01 | 11.11 | 30,378 | -0.14(-1.24%) |
Oct 20, 2006 | 11.48 | 11.48 | 11.10 | 11.25 | 13,975 | -0.05(-0.44%) |
Oct 19, 2006 | 11.31 | 11.62 | 11.23 | 11.30 | 32,379 | -0.32(-2.75%) |
Oct 18, 2006 | 11.60 | 11.97 | 11.30 | 11.62 | 76,265 | -0.15(-1.27%) |
Oct 17, 2006 | 12.80 | 12.80 | 11.68 | 11.77 | 101,043 | -1.19(-9.18%) |
Oct 16, 2006 | 12.49 | 13.29 | 12.49 | 12.96 | 37,493 | -0.06(-0.46%) |
Oct 13, 2006 | 12.50 | 13.04 | 12.50 | 13.02 | 49,713 | +0.28(+2.20%) |
Oct 12, 2006 | 12.25 | 12.75 | 12.25 | 12.74 | 27,188 | +0.29(+2.33%) |
Oct 11, 2006 | 12.15 | 12.47 | 12.15 | 12.45 | 25,141 | +0.07(+0.57%) |
Oct 10, 2006 | 12.05 | 12.54 | 12.05 | 12.38 | 23,893 | +0.43(+3.60%) |
Oct 09, 2006 | 12.18 | 12.39 | 11.91 | 11.95 | 58,970 | +0.00(+0.00%) |
Oct 06, 2006 | 12.18 | 12.39 | 11.91 | 11.95 | 58,970 | -0.45(-3.63%) |
Oct 05, 2006 | 12.60 | 12.95 | 12.39 | 12.40 | 60,500 | -0.20(-1.59%) |
Oct 04, 2006 | 11.64 | 12.60 | 11.64 | 12.60 | 41,914 | +0.92(+7.88%) |
Oct 03, 2006 | 11.68 | 12.00 | 11.64 | 11.68 | 41,425 | -0.01(-0.09%) |
Oct 02, 2006 | 11.00 | 11.79 | 11.00 | 11.69 | 37,420 | -0.10(-0.85%) |
Sep 29, 2006 | 11.87 | 11.87 | 11.61 | 11.79 | 137,042 | -0.06(-0.51%) |
Sep 28, 2006 | 11.96 | 11.96 | 11.55 | 11.85 | 91,430 | +0.17(+1.46%) |
Sep 27, 2006 | 11.14 | 11.80 | 11.14 | 11.68 | 35,148 | +0.23(+2.01%) |
Sep 26, 2006 | 11.02 | 11.57 | 10.79 | 11.45 | 59,168 | +0.44(+4.00%) |
Sep 25, 2006 | 10.90 | 11.25 | 10.63 | 11.01 | 30,500 | +0.18(+1.66%) |
Sep 22, 2006 | 10.05 | 10.83 | 10.05 | 10.83 | 30,028 | +0.29(+2.75%) |
Sep 21, 2006 | 10.46 | 10.85 | 10.46 | 10.54 | 18,598 | -0.16(-1.50%) |
Sep 20, 2006 | 10.55 | 10.77 | 10.55 | 10.70 | 6,641 | +0.01(+0.09%) |
Sep 19, 2006 | 11.00 | 11.00 | 10.44 | 10.69 | 24,905 | -0.22(-2.02%) |
Sep 18, 2006 | 11.15 | 11.15 | 10.70 | 10.91 | 30,183 | -0.11(-1.00%) |
Sep 15, 2006 | 10.71 | 11.15 | 10.71 | 11.02 | 38,393 | +0.49(+4.65%) |
Sep 14, 2006 | 10.49 | 10.55 | 10.30 | 10.53 | 24,026 | +0.09(+0.86%) |
Sep 13, 2006 | 10.40 | 10.60 | 10.33 | 10.44 | 18,148 | +0.13(+1.26%) |
Sep 12, 2006 | 10.04 | 10.34 | 10.00 | 10.31 | 24,527 | +0.20(+1.98%) |
Sep 11, 2006 | 10.02 | 10.24 | 9.920 | 10.11 | 16,591 | +0.09(+0.90%) |
Sep 08, 2006 | 9.300 | 10.17 | 9.300 | 10.02 | 45,957 | +0.74(+7.97%) |
Sep 06, 2006 | 9.490 | 9.490 | 9.160 | 9.280 | 13,350 | -0.13(-1.38%) |
Sep 05, 2006 | 9.460 | 9.460 | 9.350 | 9.410 | 9,981 | +0.15(+1.62%) |