Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 12.88 | 12.99 | 12.67 | 12.94 | 1,534,257 | +0.22(+1.75%) |
Nov 29, 2006 | 12.66 | 12.81 | 12.62 | 12.72 | 522,225 | -0.01(-0.07%) |
Nov 28, 2006 | 12.81 | 12.81 | 12.57 | 12.73 | 1,148,102 | -0.05(-0.35%) |
Nov 27, 2006 | 12.72 | 12.77 | 12.65 | 12.77 | 1,247,563 | +0.15(+1.19%) |
Nov 24, 2006 | 12.61 | 12.79 | 12.57 | 12.62 | 576,476 | +0.11(+0.91%) |
Nov 22, 2006 | 12.43 | 12.66 | 12.36 | 12.51 | 904,632 | +0.15(+1.17%) |
Nov 21, 2006 | 12.22 | 12.38 | 12.09 | 12.37 | 1,927,691 | +0.21(+1.72%) |
Nov 20, 2006 | 12.45 | 12.56 | 12.13 | 12.16 | 1,183,608 | -0.10(-0.85%) |
Nov 17, 2006 | 12.16 | 12.37 | 11.95 | 12.26 | 664,470 | +0.10(+0.86%) |
Nov 16, 2006 | 12.62 | 12.67 | 12.09 | 12.16 | 1,018,648 | -0.38(-3.00%) |
Nov 15, 2006 | 12.25 | 12.67 | 12.08 | 12.53 | 883,681 | +0.17(+1.36%) |
Nov 14, 2006 | 12.50 | 12.52 | 12.18 | 12.37 | 836,045 | -0.01(-0.11%) |
Nov 13, 2006 | 12.25 | 12.45 | 12.06 | 12.38 | 492,012 | +0.03(+0.26%) |
Nov 10, 2006 | 12.53 | 12.54 | 12.31 | 12.35 | 813,551 | -0.23(-1.84%) |
Nov 09, 2006 | 12.31 | 12.58 | 12.21 | 12.58 | 685,862 | +0.35(+2.85%) |
Nov 08, 2006 | 12.15 | 12.32 | 12.08 | 12.23 | 557,069 | -0.01(-0.11%) |
Nov 07, 2006 | 12.13 | 12.28 | 12.04 | 12.24 | 630,728 | +0.23(+1.89%) |
Nov 06, 2006 | 12.28 | 12.43 | 12.02 | 12.02 | 550,674 | -0.22(-1.78%) |
Nov 03, 2006 | 12.10 | 12.34 | 12.02 | 12.23 | 911,027 | +0.08(+0.67%) |
Nov 02, 2006 | 11.96 | 12.28 | 11.96 | 12.15 | 1,186,254 | +0.19(+1.59%) |
Nov 01, 2006 | 11.87 | 12.00 | 11.59 | 11.96 | 1,426,196 | +0.24(+2.05%) |
Oct 31, 2006 | 11.43 | 11.88 | 11.40 | 11.72 | 2,576,944 | +0.07(+0.58%) |
Oct 30, 2006 | 11.71 | 12.00 | 11.64 | 11.65 | 1,087,455 | -0.06(-0.50%) |
Oct 27, 2006 | 11.88 | 11.99 | 11.71 | 11.71 | 794,805 | -0.11(-0.96%) |
Oct 26, 2006 | 11.92 | 12.00 | 11.70 | 11.83 | 977,187 | -0.07(-0.61%) |
Oct 25, 2006 | 11.61 | 11.96 | 11.61 | 11.90 | 734,379 | +0.25(+2.14%) |
Oct 24, 2006 | 11.43 | 11.75 | 11.35 | 11.65 | 1,180,961 | +0.05(+0.43%) |
Oct 23, 2006 | 11.45 | 11.65 | 11.23 | 11.60 | 957,119 | +0.15(+1.31%) |
Oct 20, 2006 | 11.68 | 11.73 | 11.43 | 11.45 | 809,361 | -0.23(-1.98%) |
Oct 19, 2006 | 11.64 | 11.87 | 11.47 | 11.68 | 1,803,089 | +0.04(+0.35%) |
Oct 18, 2006 | 11.75 | 11.93 | 11.58 | 11.64 | 738,128 | -0.17(-1.46%) |
Oct 17, 2006 | 11.83 | 11.87 | 11.55 | 11.81 | 1,038,937 | -0.13(-1.10%) |
Oct 16, 2006 | 12.05 | 12.06 | 11.74 | 11.94 | 789,733 | +0.09(+0.73%) |
Oct 13, 2006 | 11.90 | 11.97 | 11.80 | 11.86 | 1,176,771 | +0.07(+0.58%) |
Oct 12, 2006 | 11.45 | 11.79 | 11.38 | 11.79 | 958,001 | +0.39(+3.38%) |
Oct 11, 2006 | 11.37 | 11.53 | 11.29 | 11.40 | 1,228,376 | +0.04(+0.36%) |
Oct 10, 2006 | 11.09 | 11.54 | 11.02 | 11.36 | 1,132,885 | +0.27(+2.45%) |
Oct 09, 2006 | 11.43 | 11.44 | 11.03 | 11.09 | 1,259,030 | -0.06(-0.53%) |
Oct 06, 2006 | 11.06 | 11.32 | 10.92 | 11.15 | 2,306,128 | -0.21(-1.84%) |
Oct 05, 2006 | 11.26 | 11.44 | 11.06 | 11.36 | 2,231,367 | +0.32(+2.87%) |
Oct 04, 2006 | 11.01 | 11.23 | 10.76 | 11.04 | 3,507,158 | -0.32(-2.79%) |
Oct 03, 2006 | 11.79 | 11.83 | 11.26 | 11.36 | 2,263,565 | -0.56(-4.68%) |
Oct 02, 2006 | 12.11 | 12.41 | 11.68 | 11.92 | 2,393,018 | -0.33(-2.67%) |
Sep 29, 2006 | 12.49 | 12.50 | 12.15 | 12.24 | 1,217,791 | -0.24(-1.96%) |
Sep 28, 2006 | 12.76 | 12.92 | 12.47 | 12.49 | 2,569,446 | -0.29(-2.31%) |
Sep 27, 2006 | 12.56 | 12.81 | 12.36 | 12.78 | 1,620,266 | +0.24(+1.92%) |
Sep 26, 2006 | 12.40 | 12.72 | 12.33 | 12.54 | 1,027,028 | +0.17(+1.36%) |
Sep 25, 2006 | 12.38 | 12.52 | 12.07 | 12.37 | 813,330 | -0.07(-0.55%) |
Sep 22, 2006 | 12.62 | 12.75 | 12.37 | 12.44 | 958,001 | -0.04(-0.29%) |
Sep 21, 2006 | 12.35 | 12.66 | 12.25 | 12.48 | 915,217 | +0.22(+1.78%) |
Sep 20, 2006 | 12.28 | 12.53 | 12.20 | 12.26 | 1,526,098 | +0.11(+0.93%) |
Sep 19, 2006 | 12.55 | 12.66 | 12.02 | 12.15 | 1,442,515 | -0.40(-3.18%) |
Sep 18, 2006 | 12.34 | 12.58 | 12.19 | 12.55 | 780,912 | +0.33(+2.71%) |
Sep 15, 2006 | 11.92 | 12.58 | 11.79 | 12.22 | 1,373,047 | +0.30(+2.51%) |
Sep 14, 2006 | 12.25 | 12.53 | 11.88 | 11.92 | 1,547,269 | -0.34(-2.74%) |
Sep 13, 2006 | 11.75 | 12.34 | 11.74 | 12.25 | 1,321,001 | +0.49(+4.16%) |
Sep 12, 2006 | 12.13 | 12.28 | 11.68 | 11.76 | 2,012,596 | -0.30(-2.48%) |
Sep 11, 2006 | 12.69 | 12.70 | 11.90 | 12.06 | 1,877,850 | -0.80(-6.24%) |
Sep 08, 2006 | 12.67 | 12.86 | 12.55 | 12.86 | 998,359 | +0.07(+0.57%) |
Sep 07, 2006 | 12.79 | 13.10 | 12.47 | 12.79 | 1,479,344 | -0.18(-1.36%) |
Sep 06, 2006 | 13.13 | 13.26 | 12.93 | 12.97 | 824,578 | -0.20(-1.48%) |
Sep 05, 2006 | 13.03 | 13.19 | 12.97 | 13.16 | 1,026,146 | +0.38(+2.98%) |