Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 11.57 | 11.78 | 11.49 | 11.77 | 1,104,206 | +0.19(+1.61%) |
Nov 29, 2006 | 11.52 | 11.66 | 11.38 | 11.58 | 639,017 | +0.15(+1.31%) |
Nov 28, 2006 | 11.28 | 11.46 | 11.26 | 11.43 | 953,341 | +0.10(+0.89%) |
Nov 27, 2006 | 11.43 | 11.50 | 11.26 | 11.33 | 890,624 | -0.17(-1.48%) |
Nov 24, 2006 | 11.54 | 11.60 | 11.40 | 11.50 | 290,125 | -0.11(-0.94%) |
Nov 22, 2006 | 11.59 | 11.73 | 11.54 | 11.61 | 911,612 | +0.25(+2.21%) |
Nov 21, 2006 | 11.31 | 11.43 | 11.24 | 11.36 | 802,969 | +0.08(+0.72%) |
Nov 20, 2006 | 11.27 | 11.31 | 11.09 | 11.28 | 482,226 | -0.03(-0.25%) |
Nov 17, 2006 | 11.43 | 11.45 | 11.22 | 11.31 | 612,103 | -0.13(-1.10%) |
Nov 16, 2006 | 11.51 | 11.54 | 11.39 | 11.43 | 403,213 | -0.07(-0.60%) |
Nov 15, 2006 | 11.49 | 11.58 | 11.47 | 11.50 | 585,190 | +0.03(+0.28%) |
Nov 14, 2006 | 11.32 | 11.50 | 11.28 | 11.47 | 643,462 | +0.20(+1.80%) |
Nov 13, 2006 | 11.20 | 11.36 | 11.14 | 11.27 | 555,807 | +0.07(+0.61%) |
Nov 10, 2006 | 11.07 | 11.23 | 11.05 | 11.20 | 598,770 | +0.14(+1.28%) |
Nov 09, 2006 | 11.15 | 11.20 | 11.02 | 11.06 | 876,303 | -0.29(-2.54%) |
Nov 08, 2006 | 11.44 | 11.52 | 11.24 | 11.34 | 870,130 | -0.15(-1.34%) |
Nov 07, 2006 | 11.47 | 11.64 | 11.40 | 11.50 | 841,735 | +0.06(+0.57%) |
Nov 06, 2006 | 11.34 | 11.49 | 11.26 | 11.43 | 466,670 | +0.19(+1.66%) |
Nov 03, 2006 | 11.24 | 11.33 | 11.14 | 11.25 | 494,818 | +0.04(+0.33%) |
Nov 02, 2006 | 11.24 | 11.40 | 11.19 | 11.21 | 840,994 | -0.13(-1.14%) |
Nov 01, 2006 | 11.54 | 11.54 | 11.32 | 11.34 | 938,526 | -0.15(-1.27%) |
Oct 31, 2006 | 11.55 | 11.57 | 11.41 | 11.49 | 664,203 | -0.05(-0.46%) |
Oct 30, 2006 | 11.44 | 11.60 | 11.39 | 11.54 | 845,439 | +0.06(+0.56%) |
Oct 27, 2006 | 11.45 | 11.60 | 11.31 | 11.47 | 911,365 | +0.02(+0.21%) |
Oct 26, 2006 | 11.51 | 11.54 | 11.22 | 11.45 | 847,661 | +0.02(+0.14%) |
Oct 25, 2006 | 11.37 | 11.55 | 11.24 | 11.43 | 715,808 | +0.08(+0.71%) |
Oct 24, 2006 | 11.30 | 11.37 | 11.14 | 11.35 | 818,772 | +0.05(+0.47%) |
Oct 23, 2006 | 11.13 | 11.36 | 11.13 | 11.30 | 543,214 | +0.10(+0.90%) |
Oct 20, 2006 | 11.22 | 11.25 | 11.11 | 11.20 | 753,586 | +0.01(+0.11%) |
Oct 19, 2006 | 11.18 | 11.25 | 11.02 | 11.19 | 769,142 | -0.04(-0.33%) |
Oct 18, 2006 | 11.36 | 11.36 | 11.12 | 11.22 | 1,143,466 | -0.03(-0.29%) |
Oct 17, 2006 | 11.20 | 11.33 | 11.08 | 11.25 | 930,378 | -0.04(-0.39%) |
Oct 16, 2006 | 11.30 | 11.32 | 11.12 | 11.30 | 691,116 | -0.04(-0.32%) |
Oct 13, 2006 | 11.26 | 11.51 | 11.25 | 11.34 | 1,461,987 | +0.10(+0.86%) |
Oct 12, 2006 | 11.13 | 11.27 | 11.12 | 11.24 | 672,104 | +0.19(+1.72%) |
Oct 11, 2006 | 11.14 | 11.17 | 10.96 | 11.05 | 628,647 | -0.09(-0.84%) |
Oct 10, 2006 | 11.12 | 11.23 | 11.04 | 11.14 | 607,906 | +0.07(+0.62%) |
Oct 09, 2006 | 11.21 | 11.21 | 10.98 | 11.07 | 978,773 | -0.14(-1.23%) |
Oct 06, 2006 | 11.15 | 11.30 | 11.13 | 11.21 | 844,451 | -0.02(-0.14%) |
Oct 05, 2006 | 11.48 | 11.48 | 11.13 | 11.23 | 1,565,939 | -0.25(-2.19%) |
Oct 04, 2006 | 12.14 | 12.23 | 11.05 | 11.48 | 5,636,343 | -0.21(-1.80%) |
Oct 03, 2006 | 11.41 | 11.69 | 11.36 | 11.69 | 1,763,965 | +0.30(+2.63%) |
Oct 02, 2006 | 11.46 | 11.51 | 11.23 | 11.39 | 1,032,354 | -0.08(-0.67%) |
Sep 29, 2006 | 11.46 | 11.94 | 11.40 | 11.47 | 3,012,864 | +0.30(+2.68%) |
Sep 28, 2006 | 11.10 | 11.22 | 10.99 | 11.17 | 1,050,626 | +0.07(+0.66%) |
Sep 27, 2006 | 10.89 | 11.19 | 10.83 | 11.09 | 590,622 | +0.09(+0.77%) |
Sep 26, 2006 | 10.94 | 11.04 | 10.85 | 11.01 | 735,314 | +0.06(+0.59%) |
Sep 25, 2006 | 10.85 | 11.02 | 10.72 | 10.94 | 546,424 | +0.11(+1.05%) |
Sep 22, 2006 | 10.82 | 10.89 | 10.73 | 10.83 | 694,573 | +0.04(+0.38%) |
Sep 21, 2006 | 10.93 | 11.03 | 10.73 | 10.79 | 2,341,994 | -0.10(-0.93%) |
Sep 20, 2006 | 10.81 | 10.97 | 10.74 | 10.89 | 533,090 | +0.16(+1.47%) |
Sep 19, 2006 | 10.66 | 10.76 | 10.45 | 10.73 | 559,263 | +0.01(+0.08%) |
Sep 18, 2006 | 10.62 | 10.81 | 10.45 | 10.72 | 583,955 | +0.15(+1.46%) |
Sep 15, 2006 | 10.87 | 11.01 | 10.55 | 10.57 | 1,524,951 | -0.21(-1.99%) |
Sep 14, 2006 | 10.89 | 10.89 | 10.64 | 10.79 | 500,991 | -0.11(-0.97%) |
Sep 13, 2006 | 10.90 | 11.10 | 10.84 | 10.89 | 924,205 | -0.01(-0.07%) |
Sep 12, 2006 | 10.53 | 10.96 | 10.50 | 10.90 | 1,901,003 | +0.35(+3.34%) |
Sep 11, 2006 | 10.36 | 10.61 | 10.29 | 10.55 | 476,053 | +0.17(+1.64%) |
Sep 08, 2006 | 10.30 | 10.43 | 10.17 | 10.38 | 468,152 | +0.11(+1.10%) |
Sep 07, 2006 | 10.14 | 10.33 | 10.07 | 10.26 | 539,263 | +0.07(+0.72%) |
Sep 06, 2006 | 10.18 | 10.32 | 10.02 | 10.19 | 702,475 | -0.07(-0.67%) |
Sep 05, 2006 | 10.18 | 10.26 | 10.10 | 10.26 | 826,426 | +0.10(+1.00%) |