Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 12.97 | 13.41 | 12.91 | 13.33 | 10,174,716 | +0.37(+2.89%) |
Nov 29, 2006 | 13.15 | 13.94 | 12.58 | 12.96 | 9,778,901 | +0.32(+2.50%) |
Nov 28, 2006 | 12.66 | 13.15 | 12.56 | 12.64 | 8,344,454 | -0.13(-1.05%) |
Nov 27, 2006 | 12.96 | 13.08 | 12.70 | 12.77 | 8,341,546 | -0.30(-2.28%) |
Nov 24, 2006 | 13.17 | 13.18 | 13.07 | 13.07 | 1,515,525 | -0.11(-0.80%) |
Nov 22, 2006 | 13.12 | 13.25 | 13.07 | 13.18 | 4,709,930 | -0.01(-0.04%) |
Nov 21, 2006 | 13.23 | 13.35 | 13.18 | 13.18 | 6,981,166 | +0.02(+0.18%) |
Nov 20, 2006 | 13.26 | 13.34 | 12.98 | 13.16 | 6,575,942 | -0.10(-0.75%) |
Nov 17, 2006 | 13.43 | 13.56 | 13.24 | 13.26 | 6,983,902 | -0.26(-1.90%) |
Nov 16, 2006 | 13.74 | 13.91 | 13.50 | 13.52 | 7,918,020 | -0.13(-0.99%) |
Nov 15, 2006 | 13.81 | 13.91 | 13.63 | 13.65 | 7,098,508 | -0.04(-0.30%) |
Nov 14, 2006 | 13.73 | 13.77 | 13.39 | 13.69 | 7,454,981 | +0.11(+0.77%) |
Nov 13, 2006 | 13.56 | 13.70 | 13.38 | 13.59 | 9,201,769 | +0.24(+1.80%) |
Nov 10, 2006 | 13.61 | 13.74 | 13.31 | 13.35 | 7,562,744 | -0.26(-1.93%) |
Nov 09, 2006 | 13.21 | 13.77 | 13.15 | 13.61 | 14,763,028 | +0.39(+2.92%) |
Nov 08, 2006 | 13.10 | 13.38 | 12.99 | 13.22 | 7,971,388 | +0.07(+0.53%) |
Nov 07, 2006 | 12.94 | 13.41 | 12.94 | 13.15 | 8,650,980 | +0.16(+1.21%) |
Nov 06, 2006 | 12.89 | 13.10 | 12.74 | 13.00 | 9,343,230 | +0.40(+3.20%) |
Nov 03, 2006 | 12.91 | 13.03 | 12.48 | 12.59 | 8,250,717 | -0.17(-1.33%) |
Nov 02, 2006 | 12.67 | 12.91 | 12.53 | 12.76 | 12,587,754 | -0.08(-0.64%) |
Nov 01, 2006 | 13.15 | 13.20 | 12.83 | 12.84 | 14,569,910 | -0.05(-0.36%) |
Oct 31, 2006 | 13.15 | 13.32 | 12.75 | 12.89 | 7,124,679 | -0.04(-0.27%) |
Oct 30, 2006 | 12.85 | 12.98 | 12.54 | 12.93 | 9,912,493 | +0.09(+0.73%) |
Oct 27, 2006 | 12.92 | 13.06 | 12.58 | 12.83 | 7,808,033 | -0.23(-1.75%) |
Oct 26, 2006 | 12.70 | 13.47 | 12.66 | 13.06 | 23,075,838 | +0.29(+2.24%) |
Oct 25, 2006 | 11.73 | 12.98 | 11.72 | 12.77 | 20,234,656 | +1.11(+9.52%) |
Oct 24, 2006 | 11.69 | 12.28 | 11.63 | 11.66 | 25,253,336 | +0.22(+1.89%) |
Oct 23, 2006 | 11.49 | 11.62 | 11.19 | 11.45 | 11,599,070 | -0.03(-0.25%) |
Oct 20, 2006 | 11.46 | 11.69 | 11.36 | 11.48 | 9,771,545 | +0.08(+0.67%) |
Oct 19, 2006 | 11.34 | 11.55 | 11.22 | 11.40 | 15,324,936 | +0.29(+2.63%) |
Oct 18, 2006 | 10.84 | 11.18 | 10.84 | 11.11 | 11,289,807 | +0.25(+2.26%) |
Oct 17, 2006 | 10.82 | 10.92 | 10.73 | 10.86 | 8,385,678 | -0.09(-0.85%) |
Oct 16, 2006 | 11.14 | 11.24 | 10.94 | 10.96 | 17,047,606 | -0.08(-0.69%) |
Oct 13, 2006 | 11.11 | 11.12 | 10.86 | 11.03 | 18,233,342 | -0.09(-0.84%) |
Oct 12, 2006 | 11.35 | 11.35 | 11.08 | 11.13 | 14,237,897 | -0.16(-1.45%) |
Oct 11, 2006 | 11.51 | 11.51 | 11.27 | 11.29 | 16,258,198 | -0.23(-2.03%) |
Oct 10, 2006 | 11.45 | 11.59 | 11.40 | 11.52 | 10,489,282 | -0.01(-0.10%) |
Oct 09, 2006 | 11.63 | 11.67 | 11.41 | 11.53 | 6,017,627 | +0.09(+0.82%) |
Oct 06, 2006 | 11.52 | 11.56 | 11.29 | 11.44 | 10,745,689 | -0.04(-0.36%) |
Oct 05, 2006 | 11.66 | 11.66 | 11.45 | 11.48 | 15,022,515 | -0.08(-0.71%) |
Oct 04, 2006 | 11.69 | 11.72 | 11.40 | 11.56 | 18,341,618 | -0.13(-1.10%) |