Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 12.61 | 12.71 | 12.50 | 12.54 | 498,300 | -0.06(-0.48%) |
Nov 29, 2006 | 12.32 | 12.68 | 12.30 | 12.60 | 191,280 | +0.43(+3.53%) |
Nov 28, 2006 | 12.27 | 12.40 | 12.12 | 12.17 | 462,622 | -0.18(-1.46%) |
Nov 27, 2006 | 12.65 | 12.86 | 12.29 | 12.35 | 459,509 | -0.39(-3.06%) |
Nov 24, 2006 | 12.87 | 12.94 | 12.70 | 12.74 | 74,822 | -0.20(-1.55%) |
Nov 22, 2006 | 12.75 | 12.99 | 12.70 | 12.94 | 238,993 | +0.22(+1.73%) |
Nov 21, 2006 | 12.35 | 12.74 | 12.20 | 12.72 | 708,261 | +0.52(+4.26%) |
Nov 20, 2006 | 12.04 | 12.26 | 12.03 | 12.20 | 191,781 | +0.12(+0.99%) |
Nov 17, 2006 | 12.40 | 12.40 | 12.04 | 12.08 | 246,305 | -0.32(-2.58%) |
Nov 16, 2006 | 12.74 | 12.74 | 12.34 | 12.40 | 449,789 | -0.24(-1.90%) |
Nov 15, 2006 | 12.41 | 12.75 | 12.36 | 12.64 | 443,198 | +0.22(+1.77%) |
Nov 14, 2006 | 12.33 | 12.49 | 12.11 | 12.42 | 361,152 | +0.17(+1.39%) |
Nov 13, 2006 | 12.00 | 12.35 | 11.92 | 12.25 | 412,074 | +0.30(+2.51%) |
Nov 10, 2006 | 11.95 | 12.10 | 11.89 | 11.95 | 267,892 | -0.03(-0.25%) |
Nov 09, 2006 | 11.90 | 12.20 | 11.86 | 11.98 | 571,770 | +0.12(+1.01%) |
Nov 08, 2006 | 11.41 | 11.97 | 11.35 | 11.86 | 573,417 | +0.45(+3.94%) |
Nov 07, 2006 | 11.55 | 11.66 | 11.36 | 11.41 | 491,951 | -0.12(-1.04%) |
Nov 06, 2006 | 11.66 | 11.71 | 11.48 | 11.53 | 487,463 | -0.11(-0.95%) |
Nov 03, 2006 | 11.75 | 11.75 | 11.56 | 11.64 | 267,437 | -0.07(-0.60%) |
Nov 02, 2006 | 11.59 | 11.87 | 11.20 | 11.71 | 987,123 | +0.00(+0.00%) |
Nov 01, 2006 | 12.14 | 12.26 | 11.51 | 11.71 | 475,580 | -0.44(-3.62%) |
Oct 31, 2006 | 12.50 | 12.63 | 12.05 | 12.15 | 398,935 | -0.25(-2.02%) |
Oct 30, 2006 | 12.81 | 12.85 | 12.25 | 12.40 | 289,348 | -0.50(-3.88%) |
Oct 27, 2006 | 13.16 | 13.29 | 12.84 | 12.90 | 351,326 | -0.35(-2.64%) |
Oct 26, 2006 | 12.96 | 13.26 | 12.92 | 13.25 | 268,927 | +0.41(+3.19%) |
Oct 25, 2006 | 12.73 | 12.96 | 12.63 | 12.84 | 243,312 | +0.18(+1.42%) |
Oct 24, 2006 | 12.30 | 12.78 | 12.21 | 12.66 | 374,744 | +0.40(+3.26%) |
Oct 23, 2006 | 12.30 | 12.45 | 12.21 | 12.26 | 159,779 | -0.14(-1.13%) |
Oct 20, 2006 | 12.41 | 12.42 | 12.22 | 12.40 | 193,821 | +0.06(+0.49%) |
Oct 19, 2006 | 12.10 | 12.34 | 11.96 | 12.34 | 313,218 | +0.25(+2.07%) |
Oct 18, 2006 | 12.34 | 12.34 | 11.95 | 12.09 | 244,866 | -0.11(-0.90%) |
Oct 17, 2006 | 12.28 | 12.39 | 11.97 | 12.20 | 576,730 | -0.10(-0.81%) |
Oct 16, 2006 | 12.33 | 12.51 | 12.29 | 12.30 | 546,213 | -0.03(-0.24%) |
Oct 13, 2006 | 12.35 | 12.47 | 12.14 | 12.33 | 321,355 | -0.07(-0.56%) |
Oct 12, 2006 | 12.45 | 12.58 | 12.33 | 12.40 | 304,482 | +0.10(+0.81%) |
Oct 11, 2006 | 12.29 | 12.48 | 12.10 | 12.30 | 220,496 | -0.01(-0.08%) |
Oct 10, 2006 | 12.45 | 12.51 | 12.13 | 12.31 | 214,977 | -0.14(-1.12%) |
Oct 09, 2006 | 12.19 | 12.50 | 12.11 | 12.45 | 224,969 | +0.19(+1.55%) |
Oct 06, 2006 | 12.15 | 12.43 | 11.96 | 12.26 | 267,516 | +0.02(+0.16%) |
Oct 05, 2006 | 12.04 | 12.28 | 11.84 | 12.24 | 186,098 | +0.26(+2.17%) |
Oct 04, 2006 | 11.47 | 12.02 | 11.47 | 11.98 | 264,992 | +0.42(+3.63%) |
Oct 03, 2006 | 11.60 | 11.65 | 11.30 | 11.56 | 335,771 | -0.31(-2.61%) |
Oct 02, 2006 | 11.63 | 12.12 | 11.63 | 11.87 | 792,036 | +0.17(+1.45%) |
Sep 29, 2006 | 11.92 | 12.09 | 11.65 | 11.70 | 337,703 | -0.24(-2.01%) |
Sep 28, 2006 | 11.85 | 12.07 | 11.68 | 11.94 | 467,866 | +0.17(+1.44%) |
Sep 27, 2006 | 11.07 | 12.07 | 11.07 | 11.77 | 1,011,145 | +0.70(+6.32%) |
Sep 26, 2006 | 11.76 | 11.80 | 10.26 | 11.07 | 1,876,397 | -2.37(-17.63%) |
Sep 25, 2006 | 13.17 | 13.56 | 13.10 | 13.44 | 257,460 | +0.42(+3.23%) |
Sep 22, 2006 | 13.29 | 13.38 | 12.85 | 13.02 | 154,226 | -0.24(-1.81%) |
Sep 21, 2006 | 13.68 | 14.00 | 13.09 | 13.26 | 1,031,069 | -0.39(-2.86%) |
Sep 20, 2006 | 13.21 | 13.83 | 13.17 | 13.65 | 318,472 | +0.59(+4.52%) |
Sep 19, 2006 | 13.35 | 13.35 | 12.75 | 13.06 | 513,852 | -0.19(-1.43%) |
Sep 18, 2006 | 13.58 | 13.59 | 13.06 | 13.25 | 411,086 | -0.34(-2.50%) |
Sep 15, 2006 | 14.36 | 14.43 | 13.53 | 13.59 | 797,426 | -0.65(-4.56%) |
Sep 14, 2006 | 14.05 | 14.25 | 13.75 | 14.24 | 325,868 | +0.10(+0.71%) |
Sep 13, 2006 | 14.17 | 14.21 | 13.86 | 14.14 | 353,511 | +0.05(+0.35%) |
Sep 12, 2006 | 13.60 | 14.23 | 13.43 | 14.09 | 295,182 | +0.57(+4.22%) |
Sep 11, 2006 | 13.07 | 13.75 | 13.05 | 13.52 | 448,020 | +0.41(+3.13%) |
Sep 08, 2006 | 13.13 | 13.16 | 12.87 | 13.11 | 236,501 | +0.09(+0.69%) |
Sep 07, 2006 | 13.04 | 13.23 | 12.68 | 13.02 | 400,700 | +0.02(+0.15%) |
Sep 06, 2006 | 13.46 | 13.81 | 12.97 | 13.00 | 629,806 | +0.03(+0.23%) |
Sep 05, 2006 | 13.00 | 13.10 | 12.68 | 12.97 | 150,512 | +0.08(+0.62%) |