Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 12.45 | 12.47 | 12.33 | 12.47 | 2,912,775 | +0.01(+0.06%) |
Nov 29, 2006 | 12.16 | 12.46 | 12.16 | 12.46 | 2,927,301 | +0.30(+2.45%) |
Nov 28, 2006 | 12.21 | 12.21 | 12.13 | 12.16 | 2,846,133 | -0.05(-0.38%) |
Nov 27, 2006 | 12.24 | 12.26 | 12.18 | 12.21 | 3,143,030 | -0.04(-0.32%) |
Nov 24, 2006 | 12.18 | 12.31 | 12.17 | 12.25 | 856,668 | +0.02(+0.19%) |
Nov 22, 2006 | 12.16 | 12.28 | 12.16 | 12.23 | 2,082,356 | +0.06(+0.52%) |
Nov 21, 2006 | 12.05 | 12.18 | 12.04 | 12.16 | 2,867,667 | +0.08(+0.65%) |
Nov 20, 2006 | 12.06 | 12.18 | 11.97 | 12.09 | 2,633,590 | +0.02(+0.20%) |
Nov 17, 2006 | 12.00 | 12.11 | 11.96 | 12.06 | 1,966,655 | +0.02(+0.13%) |
Nov 16, 2006 | 11.99 | 12.15 | 11.99 | 12.05 | 2,875,440 | +0.15(+1.25%) |
Nov 15, 2006 | 12.30 | 12.45 | 11.87 | 11.90 | 9,883,610 | -0.40(-3.26%) |
Nov 14, 2006 | 11.77 | 12.31 | 11.71 | 12.30 | 12,821,997 | +0.58(+4.96%) |
Nov 13, 2006 | 11.26 | 11.89 | 11.14 | 11.72 | 5,660,410 | +0.46(+4.04%) |
Nov 10, 2006 | 11.27 | 11.43 | 11.22 | 11.26 | 3,275,168 | -0.01(-0.07%) |
Nov 09, 2006 | 11.25 | 11.32 | 11.19 | 11.27 | 3,034,592 | +0.06(+0.56%) |
Nov 08, 2006 | 11.35 | 11.35 | 11.14 | 11.21 | 2,824,088 | -0.13(-1.18%) |
Nov 07, 2006 | 11.26 | 11.40 | 11.20 | 11.34 | 4,477,664 | +0.13(+1.19%) |
Nov 06, 2006 | 11.14 | 11.24 | 11.10 | 11.21 | 2,002,461 | +0.06(+0.56%) |
Nov 03, 2006 | 11.10 | 11.34 | 11.07 | 11.14 | 3,175,777 | -0.03(-0.28%) |
Nov 02, 2006 | 11.33 | 11.50 | 11.10 | 11.18 | 2,391,230 | -0.10(-0.90%) |
Nov 01, 2006 | 11.34 | 11.36 | 11.25 | 11.28 | 2,232,333 | -0.06(-0.55%) |
Oct 31, 2006 | 11.36 | 11.42 | 11.19 | 11.34 | 3,047,462 | -0.06(-0.55%) |
Oct 30, 2006 | 11.28 | 11.47 | 11.27 | 11.40 | 2,565,291 | +0.16(+1.40%) |
Oct 27, 2006 | 11.26 | 11.31 | 11.18 | 11.25 | 2,878,880 | -0.02(-0.14%) |
Oct 26, 2006 | 11.33 | 11.33 | 11.13 | 11.26 | 3,054,725 | +0.01(+0.07%) |
Oct 25, 2006 | 11.32 | 11.34 | 11.22 | 11.25 | 2,634,227 | +0.02(+0.14%) |
Oct 24, 2006 | 11.39 | 11.39 | 11.17 | 11.24 | 3,189,284 | -0.15(-1.31%) |
Oct 23, 2006 | 11.38 | 11.46 | 11.17 | 11.39 | 2,586,953 | -0.03(-0.27%) |
Oct 20, 2006 | 11.65 | 11.72 | 11.37 | 11.42 | 3,649,793 | -0.23(-1.95%) |
Oct 19, 2006 | 11.48 | 11.77 | 11.48 | 11.65 | 5,836,764 | -0.12(-1.00%) |
Oct 18, 2006 | 11.85 | 11.90 | 11.72 | 11.76 | 2,795,673 | -0.01(-0.07%) |
Oct 17, 2006 | 11.76 | 12.42 | 11.69 | 11.77 | 2,206,721 | +0.02(+0.13%) |
Oct 16, 2006 | 11.80 | 11.85 | 11.73 | 11.76 | 2,205,702 | -0.09(-0.79%) |
Oct 13, 2006 | 11.82 | 11.86 | 11.73 | 11.85 | 1,736,401 | +0.09(+0.73%) |
Oct 12, 2006 | 11.78 | 11.83 | 11.72 | 11.76 | 1,754,240 | +0.05(+0.47%) |
Oct 11, 2006 | 11.77 | 11.87 | 11.67 | 11.71 | 3,322,952 | -0.09(-0.73%) |
Oct 10, 2006 | 11.86 | 11.87 | 11.71 | 11.80 | 2,237,685 | -0.05(-0.46%) |
Oct 09, 2006 | 11.94 | 11.95 | 11.84 | 11.85 | 1,413,764 | -0.08(-0.66%) |
Oct 06, 2006 | 12.00 | 11.97 | 11.81 | 11.93 | 1,456,196 | -0.06(-0.52%) |
Oct 05, 2006 | 12.02 | 12.06 | 11.89 | 11.99 | 2,105,929 | -0.02(-0.13%) |
Oct 04, 2006 | 12.16 | 12.16 | 11.87 | 12.01 | 3,544,669 | -0.15(-1.23%) |
Oct 03, 2006 | 12.36 | 12.41 | 12.16 | 12.16 | 3,187,373 | -0.19(-1.53%) |
Oct 02, 2006 | 12.49 | 12.53 | 12.31 | 12.34 | 2,198,439 | -0.12(-0.94%) |
Sep 29, 2006 | 12.67 | 12.71 | 12.45 | 12.46 | 3,045,678 | -0.16(-1.31%) |
Sep 28, 2006 | 12.90 | 12.97 | 12.62 | 12.63 | 2,720,366 | -0.31(-2.43%) |
Sep 27, 2006 | 13.05 | 13.06 | 12.87 | 12.94 | 4,608,018 | -0.10(-0.78%) |
Sep 26, 2006 | 12.74 | 13.11 | 12.69 | 13.04 | 3,815,571 | +0.38(+3.04%) |
Sep 25, 2006 | 12.53 | 12.70 | 12.50 | 12.66 | 2,553,186 | +0.14(+1.13%) |
Sep 22, 2006 | 12.49 | 12.53 | 12.38 | 12.52 | 2,145,048 | +0.05(+0.44%) |
Sep 21, 2006 | 12.51 | 12.60 | 12.41 | 12.46 | 2,006,156 | -0.02(-0.19%) |
Sep 20, 2006 | 12.78 | 12.78 | 12.45 | 12.49 | 2,665,956 | -0.14(-1.12%) |
Sep 19, 2006 | 12.60 | 12.67 | 12.47 | 12.63 | 3,149,146 | +0.06(+0.50%) |
Sep 18, 2006 | 12.45 | 12.56 | 12.42 | 12.56 | 2,777,069 | +0.05(+0.38%) |
Sep 15, 2006 | 12.38 | 12.56 | 12.16 | 12.52 | 3,168,259 | +0.13(+1.08%) |
Sep 14, 2006 | 11.93 | 12.43 | 11.91 | 12.38 | 2,910,227 | +0.42(+3.48%) |
Sep 13, 2006 | 11.79 | 11.98 | 11.70 | 11.97 | 1,554,440 | +0.19(+1.60%) |
Sep 12, 2006 | 11.76 | 11.80 | 11.68 | 11.78 | 3,718,857 | +0.03(+0.27%) |
Sep 11, 2006 | 11.85 | 11.91 | 11.66 | 11.75 | 1,780,362 | -0.18(-1.51%) |
Sep 08, 2006 | 11.93 | 12.00 | 11.81 | 11.93 | 2,531,906 | +0.06(+0.53%) |
Sep 07, 2006 | 11.72 | 11.92 | 11.71 | 11.87 | 3,060,077 | +0.16(+1.34%) |
Sep 06, 2006 | 11.59 | 11.73 | 11.52 | 11.71 | 2,558,665 | +0.12(+1.02%) |
Sep 05, 2006 | 11.46 | 11.65 | 11.40 | 11.59 | 2,360,521 | +0.05(+0.41%) |