Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 11.40 | 11.47 | 11.35 | 11.39 | 495,438 | -0.04(-0.31%) |
Nov 29, 2006 | 11.37 | 11.47 | 11.33 | 11.42 | 158,220 | +0.09(+0.77%) |
Nov 28, 2006 | 11.18 | 11.34 | 11.13 | 11.34 | 166,896 | +0.15(+1.33%) |
Nov 27, 2006 | 11.43 | 11.43 | 11.17 | 11.19 | 287,445 | -0.31(-2.67%) |
Nov 24, 2006 | 11.38 | 11.52 | 11.37 | 11.49 | 49,201 | +0.06(+0.54%) |
Nov 22, 2006 | 11.43 | 11.55 | 11.37 | 11.43 | 276,829 | +0.04(+0.31%) |
Nov 21, 2006 | 11.62 | 11.62 | 11.34 | 11.40 | 501,945 | -0.24(-2.03%) |
Nov 20, 2006 | 11.48 | 11.64 | 11.42 | 11.63 | 220,550 | +0.15(+1.30%) |
Nov 17, 2006 | 11.56 | 11.58 | 11.47 | 11.48 | 351,601 | -0.08(-0.68%) |
Nov 16, 2006 | 11.50 | 11.59 | 11.50 | 11.56 | 320,094 | +0.09(+0.76%) |
Nov 15, 2006 | 11.48 | 11.52 | 11.40 | 11.48 | 328,428 | +0.00(+0.00%) |
Nov 14, 2006 | 11.44 | 11.51 | 11.39 | 11.48 | 379,113 | +0.08(+0.69%) |
Nov 13, 2006 | 11.48 | 11.55 | 11.36 | 11.40 | 353,542 | -0.04(-0.31%) |
Nov 10, 2006 | 11.42 | 11.52 | 11.39 | 11.43 | 208,792 | +0.04(+0.38%) |
Nov 09, 2006 | 11.50 | 11.55 | 11.31 | 11.39 | 326,944 | -0.11(-0.99%) |
Nov 08, 2006 | 11.43 | 11.56 | 11.39 | 11.50 | 586,193 | +0.07(+0.61%) |
Nov 07, 2006 | 11.35 | 11.46 | 11.34 | 11.43 | 398,291 | +0.07(+0.62%) |
Nov 06, 2006 | 11.24 | 11.36 | 11.14 | 11.36 | 375,232 | +0.18(+1.65%) |
Nov 03, 2006 | 11.24 | 11.31 | 11.13 | 11.18 | 553,772 | -0.04(-0.39%) |
Nov 02, 2006 | 11.10 | 11.26 | 11.08 | 11.22 | 615,759 | +0.08(+0.71%) |
Nov 01, 2006 | 11.20 | 11.27 | 11.08 | 11.14 | 247,034 | -0.04(-0.31%) |
Oct 31, 2006 | 11.20 | 11.30 | 11.05 | 11.18 | 567,699 | +0.02(+0.16%) |
Oct 30, 2006 | 11.05 | 11.19 | 10.95 | 11.16 | 490,644 | +0.08(+0.71%) |
Oct 27, 2006 | 11.16 | 11.22 | 11.02 | 11.08 | 314,957 | -0.08(-0.71%) |
Oct 26, 2006 | 11.17 | 11.21 | 11.04 | 11.16 | 418,155 | +0.04(+0.31%) |
Oct 25, 2006 | 11.08 | 11.16 | 10.93 | 11.13 | 303,085 | +0.07(+0.63%) |
Oct 24, 2006 | 11.01 | 11.10 | 10.89 | 11.05 | 1,477,412 | +0.05(+0.48%) |
Oct 23, 2006 | 10.96 | 11.02 | 10.87 | 11.00 | 192,467 | +0.00(+0.00%) |
Oct 20, 2006 | 11.05 | 11.07 | 10.91 | 11.00 | 278,998 | +0.00(+0.00%) |
Oct 19, 2006 | 10.96 | 11.04 | 10.93 | 11.00 | 307,879 | +0.04(+0.40%) |
Oct 18, 2006 | 10.88 | 11.02 | 10.84 | 10.96 | 285,619 | +0.11(+1.05%) |
Oct 17, 2006 | 10.77 | 10.89 | 10.69 | 10.84 | 405,255 | -0.03(-0.24%) |
Oct 16, 2006 | 11.04 | 11.08 | 10.77 | 10.87 | 736,080 | -0.24(-2.13%) |
Oct 13, 2006 | 10.69 | 11.30 | 10.51 | 11.11 | 719,756 | +0.38(+3.51%) |
Oct 12, 2006 | 10.80 | 10.91 | 10.70 | 10.73 | 496,808 | -0.01(-0.08%) |
Oct 11, 2006 | 10.77 | 10.77 | 10.63 | 10.74 | 1,248,300 | -0.04(-0.33%) |
Oct 10, 2006 | 10.91 | 10.92 | 10.73 | 10.77 | 505,028 | -0.14(-1.28%) |
Oct 09, 2006 | 10.91 | 10.94 | 10.77 | 10.91 | 298,290 | -0.04(-0.32%) |
Oct 06, 2006 | 10.87 | 10.98 | 10.82 | 10.95 | 363,131 | +0.09(+0.81%) |
Oct 05, 2006 | 10.70 | 10.88 | 10.69 | 10.86 | 504,457 | +0.12(+1.14%) |
Oct 04, 2006 | 10.56 | 10.75 | 10.51 | 10.74 | 190,755 | +0.18(+1.66%) |
Oct 03, 2006 | 10.52 | 10.57 | 10.44 | 10.56 | 288,815 | +0.05(+0.50%) |
Oct 02, 2006 | 10.73 | 10.73 | 10.42 | 10.51 | 323,062 | -0.24(-2.20%) |
Sep 29, 2006 | 10.73 | 10.79 | 10.63 | 10.75 | 646,582 | +0.00(+0.00%) |
Sep 28, 2006 | 10.75 | 10.78 | 10.70 | 10.75 | 242,810 | +0.02(+0.16%) |
Sep 27, 2006 | 10.91 | 10.98 | 10.69 | 10.73 | 243,723 | -0.18(-1.61%) |
Sep 26, 2006 | 10.71 | 10.99 | 10.67 | 10.91 | 603,773 | +0.21(+1.97%) |
Sep 25, 2006 | 10.70 | 10.77 | 10.56 | 10.70 | 185,047 | +0.04(+0.33%) |
Sep 22, 2006 | 10.65 | 10.68 | 10.54 | 10.66 | 408,680 | -0.02(-0.16%) |
Sep 21, 2006 | 10.92 | 10.95 | 10.61 | 10.68 | 255,596 | -0.19(-1.77%) |
Sep 20, 2006 | 10.85 | 10.94 | 10.76 | 10.87 | 258,336 | +0.06(+0.57%) |
Sep 19, 2006 | 10.63 | 10.81 | 10.42 | 10.81 | 476,260 | +0.17(+1.56%) |
Sep 18, 2006 | 10.77 | 10.78 | 10.57 | 10.64 | 159,819 | -0.04(-0.33%) |
Sep 15, 2006 | 10.63 | 10.70 | 10.60 | 10.68 | 440,643 | +0.12(+1.16%) |
Sep 14, 2006 | 10.58 | 10.61 | 10.49 | 10.56 | 311,304 | -0.05(-0.49%) |
Sep 13, 2006 | 10.49 | 10.63 | 10.42 | 10.61 | 1,006,403 | +0.13(+1.25%) |
Sep 12, 2006 | 10.23 | 10.48 | 10.18 | 10.48 | 273,975 | +0.25(+2.40%) |
Sep 11, 2006 | 10.04 | 10.23 | 9.986 | 10.23 | 485,393 | +0.18(+1.74%) |
Sep 08, 2006 | 10.00 | 10.08 | 10.00 | 10.06 | 197,262 | +0.02(+0.17%) |
Sep 07, 2006 | 10.01 | 10.15 | 9.960 | 10.04 | 243,381 | +0.02(+0.18%) |
Sep 06, 2006 | 10.23 | 10.27 | 10.01 | 10.02 | 302,172 | -0.28(-2.72%) |
Sep 05, 2006 | 10.22 | 10.35 | 10.19 | 10.30 | 471,009 | +0.13(+1.29%) |