Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 12.55 | 12.55 | 12.44 | 12.53 | 701,937 | +0.10(+0.84%) |
Nov 29, 2006 | 12.41 | 12.44 | 12.36 | 12.43 | 982,941 | +0.06(+0.51%) |
Nov 28, 2006 | 12.06 | 12.36 | 12.01 | 12.36 | 705,962 | +0.23(+1.89%) |
Nov 27, 2006 | 12.25 | 12.25 | 12.11 | 12.13 | 1,064,406 | -0.15(-1.19%) |
Nov 24, 2006 | 12.20 | 12.30 | 12.17 | 12.28 | 359,785 | +0.07(+0.55%) |
Nov 22, 2006 | 12.10 | 12.21 | 12.10 | 12.21 | 840,522 | +0.19(+1.61%) |
Nov 21, 2006 | 11.97 | 12.03 | 11.91 | 12.02 | 1,408,282 | +0.18(+1.50%) |
Nov 20, 2006 | 11.92 | 11.99 | 11.76 | 11.84 | 3,222,738 | -0.20(-1.65%) |
Nov 17, 2006 | 12.00 | 12.07 | 11.95 | 12.04 | 621,814 | +0.09(+0.79%) |
Nov 16, 2006 | 12.03 | 12.10 | 11.95 | 11.95 | 621,814 | -0.08(-0.69%) |
Nov 15, 2006 | 12.04 | 12.08 | 11.97 | 12.03 | 630,248 | -0.08(-0.69%) |
Nov 14, 2006 | 12.08 | 12.15 | 12.03 | 12.11 | 630,823 | +0.14(+1.13%) |
Nov 13, 2006 | 12.00 | 12.01 | 11.95 | 11.98 | 893,618 | -0.11(-0.95%) |
Nov 10, 2006 | 12.07 | 12.10 | 12.02 | 12.09 | 630,439 | -0.05(-0.39%) |
Nov 09, 2006 | 12.39 | 12.55 | 12.04 | 12.14 | 641,365 | -0.02(-0.17%) |
Nov 08, 2006 | 12.03 | 12.21 | 12.03 | 12.16 | 888,059 | -0.20(-1.65%) |
Nov 07, 2006 | 12.26 | 12.36 | 11.97 | 12.36 | 1,485,530 | +0.10(+0.85%) |
Nov 06, 2006 | 12.10 | 12.28 | 12.09 | 12.26 | 1,693,504 | +0.13(+1.08%) |
Nov 03, 2006 | 12.00 | 12.31 | 12.00 | 12.13 | 900,327 | +0.06(+0.52%) |
Nov 02, 2006 | 12.10 | 12.10 | 11.99 | 12.07 | 1,049,455 | -0.14(-1.15%) |
Nov 01, 2006 | 12.16 | 12.21 | 12.01 | 12.21 | 5,455,825 | +0.20(+1.66%) |
Oct 31, 2006 | 11.95 | 12.01 | 11.80 | 12.01 | 327,583 | -0.12(-1.00%) |
Oct 30, 2006 | 11.94 | 12.13 | 11.84 | 12.13 | 1,008,243 | +0.29(+2.42%) |
Oct 27, 2006 | 11.93 | 11.93 | 11.81 | 11.84 | 881,159 | -0.16(-1.30%) |
Oct 26, 2006 | 11.79 | 12.00 | 11.77 | 12.00 | 694,844 | +0.25(+2.09%) |
Oct 25, 2006 | 11.63 | 11.79 | 11.63 | 11.75 | 752,157 | +0.04(+0.36%) |
Oct 24, 2006 | 11.62 | 11.71 | 11.58 | 11.71 | 504,121 | +0.02(+0.13%) |
Oct 23, 2006 | 11.74 | 11.74 | 11.61 | 11.70 | 711,521 | -0.04(-0.36%) |
Oct 20, 2006 | 11.64 | 11.74 | 11.62 | 11.74 | 992,717 | +0.15(+1.31%) |
Oct 19, 2006 | 11.53 | 11.62 | 11.53 | 11.59 | 407,322 | +0.06(+0.50%) |
Oct 18, 2006 | 11.58 | 11.58 | 11.51 | 11.53 | 670,884 | +0.11(+0.94%) |
Oct 17, 2006 | 11.50 | 11.53 | 11.37 | 11.42 | 1,242,670 | -0.18(-1.55%) |
Oct 16, 2006 | 11.60 | 11.67 | 11.50 | 11.60 | 989,650 | +0.13(+1.09%) |
Oct 13, 2006 | 11.46 | 11.51 | 11.41 | 11.48 | 561,434 | +0.01(+0.05%) |
Oct 12, 2006 | 11.37 | 11.48 | 11.37 | 11.47 | 566,418 | +0.19(+1.71%) |
Oct 11, 2006 | 11.27 | 11.33 | 11.23 | 11.28 | 627,372 | +0.03(+0.23%) |
Oct 10, 2006 | 11.26 | 11.28 | 11.22 | 11.25 | 1,082,424 | +0.04(+0.37%) |
Oct 09, 2006 | 11.15 | 11.24 | 11.15 | 11.21 | 313,015 | +0.03(+0.23%) |
Oct 06, 2006 | 11.20 | 11.20 | 11.14 | 11.19 | 569,101 | -0.10(-0.92%) |
Oct 05, 2006 | 11.24 | 11.29 | 11.21 | 11.29 | 502,013 | +0.14(+1.22%) |
Oct 04, 2006 | 11.00 | 11.18 | 10.97 | 11.15 | 1,442,210 | +0.13(+1.14%) |
Oct 03, 2006 | 11.11 | 11.14 | 11.01 | 11.03 | 1,070,156 | -0.13(-1.12%) |
Oct 02, 2006 | 11.11 | 11.21 | 11.11 | 11.15 | 723,597 | +0.09(+0.85%) |
Sep 29, 2006 | 11.03 | 11.10 | 11.03 | 11.06 | 669,351 | +0.02(+0.14%) |
Sep 28, 2006 | 11.02 | 11.04 | 10.98 | 11.04 | 884,800 | +0.01(+0.10%) |
Sep 27, 2006 | 10.93 | 11.06 | 10.92 | 11.03 | 1,064,023 | +0.15(+1.39%) |
Sep 26, 2006 | 10.81 | 10.89 | 10.80 | 10.88 | 1,769,601 | +0.01(+0.10%) |
Sep 25, 2006 | 10.75 | 10.88 | 10.69 | 10.87 | 839,947 | +0.14(+1.26%) |
Sep 22, 2006 | 10.86 | 10.86 | 10.71 | 10.74 | 1,675,103 | -0.13(-1.20%) |
Sep 21, 2006 | 10.92 | 10.95 | 10.84 | 10.87 | 854,707 | -0.04(-0.38%) |
Sep 20, 2006 | 10.88 | 10.94 | 10.87 | 10.91 | 860,457 | -0.01(-0.10%) |
Sep 19, 2006 | 11.07 | 11.09 | 10.83 | 10.92 | 620,280 | -0.18(-1.64%) |
Sep 18, 2006 | 11.05 | 11.11 | 10.98 | 11.10 | 675,293 | +0.14(+1.24%) |
Sep 15, 2006 | 11.00 | 11.00 | 10.90 | 10.97 | 957,448 | -0.02(-0.14%) |
Sep 14, 2006 | 11.03 | 11.06 | 10.97 | 10.98 | 588,845 | +0.02(+0.19%) |
Sep 13, 2006 | 10.89 | 10.97 | 10.88 | 10.96 | 486,870 | +0.09(+0.83%) |
Sep 12, 2006 | 10.80 | 10.88 | 10.79 | 10.87 | 542,649 | +0.03(+0.27%) |
Sep 11, 2006 | 10.97 | 11.00 | 10.56 | 10.84 | 1,163,505 | -0.28(-2.49%) |
Sep 08, 2006 | 11.13 | 11.13 | 11.07 | 11.12 | 426,299 | -0.02(-0.19%) |
Sep 07, 2006 | 11.18 | 11.22 | 11.08 | 11.14 | 493,387 | -0.11(-0.97%) |
Sep 06, 2006 | 11.31 | 11.33 | 11.22 | 11.25 | 840,714 | -0.23(-2.04%) |
Sep 05, 2006 | 11.49 | 11.49 | 11.37 | 11.48 | 918,728 | +0.19(+1.66%) |