Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 11.53 | 11.62 | 11.50 | 11.58 | 1,436,674 | +0.09(+0.75%) |
Nov 29, 2006 | 11.62 | 11.64 | 11.46 | 11.49 | 1,439,983 | -0.13(-1.09%) |
Nov 28, 2006 | 11.47 | 11.62 | 11.44 | 11.62 | 1,323,894 | +0.15(+1.28%) |
Nov 27, 2006 | 11.64 | 11.66 | 11.46 | 11.47 | 706,006 | -0.20(-1.71%) |
Nov 24, 2006 | 11.70 | 11.75 | 11.64 | 11.67 | 187,366 | -0.12(-1.02%) |
Nov 22, 2006 | 11.62 | 11.82 | 11.62 | 11.79 | 688,112 | +0.20(+1.72%) |
Nov 21, 2006 | 11.47 | 11.67 | 11.42 | 11.59 | 1,403,442 | +0.17(+1.46%) |
Nov 20, 2006 | 11.57 | 11.62 | 11.42 | 11.42 | 1,168,407 | -0.22(-1.89%) |
Nov 17, 2006 | 11.57 | 11.68 | 11.55 | 11.64 | 788,712 | +0.03(+0.23%) |
Nov 16, 2006 | 11.63 | 11.70 | 11.58 | 11.62 | 1,898,022 | -0.01(-0.11%) |
Nov 15, 2006 | 11.66 | 11.66 | 11.58 | 11.63 | 1,138,934 | -0.01(-0.06%) |
Nov 14, 2006 | 11.64 | 11.69 | 11.46 | 11.64 | 1,339,833 | +0.00(+0.00%) |
Nov 13, 2006 | 11.51 | 11.70 | 11.50 | 11.64 | 1,256,977 | +0.17(+1.45%) |
Nov 10, 2006 | 11.56 | 11.56 | 11.37 | 11.47 | 1,041,491 | -0.06(-0.52%) |
Nov 09, 2006 | 11.54 | 11.63 | 11.48 | 11.53 | 816,682 | -0.03(-0.29%) |
Nov 08, 2006 | 11.44 | 11.58 | 11.36 | 11.56 | 858,035 | +0.07(+0.64%) |
Nov 07, 2006 | 11.50 | 11.56 | 11.46 | 11.49 | 899,688 | -0.01(-0.12%) |
Nov 06, 2006 | 11.56 | 11.58 | 11.46 | 11.50 | 728,111 | -0.07(-0.57%) |
Nov 03, 2006 | 11.67 | 11.69 | 11.46 | 11.57 | 1,379,833 | -0.09(-0.74%) |
Nov 02, 2006 | 11.48 | 11.71 | 11.48 | 11.66 | 1,229,459 | +0.14(+1.21%) |
Nov 01, 2006 | 11.46 | 11.68 | 11.37 | 11.52 | 1,422,990 | +0.03(+0.29%) |
Oct 31, 2006 | 11.38 | 11.50 | 11.27 | 11.48 | 1,822,234 | +0.10(+0.88%) |
Oct 30, 2006 | 11.60 | 11.61 | 11.28 | 11.38 | 3,516,500 | -0.25(-2.17%) |
Oct 27, 2006 | 11.64 | 11.91 | 11.12 | 11.64 | 5,580,235 | -0.49(-4.00%) |
Oct 26, 2006 | 12.10 | 12.20 | 12.03 | 12.12 | 2,141,478 | +0.08(+0.66%) |
Oct 25, 2006 | 12.11 | 12.17 | 12.01 | 12.04 | 683,751 | -0.03(-0.27%) |
Oct 24, 2006 | 12.20 | 12.22 | 12.03 | 12.08 | 1,462,238 | -0.05(-0.38%) |
Oct 23, 2006 | 12.09 | 12.12 | 12.00 | 12.12 | 1,485,546 | +0.05(+0.39%) |
Oct 20, 2006 | 12.07 | 12.14 | 12.00 | 12.08 | 257,139 | -0.02(-0.17%) |
Oct 19, 2006 | 12.12 | 12.17 | 12.04 | 12.10 | 1,059,085 | -0.04(-0.33%) |
Oct 18, 2006 | 12.12 | 12.23 | 12.08 | 12.14 | 1,501,786 | +0.03(+0.28%) |
Oct 17, 2006 | 12.10 | 12.15 | 11.92 | 12.10 | 806,306 | -0.07(-0.55%) |
Oct 16, 2006 | 12.14 | 12.17 | 12.03 | 12.17 | 1,112,017 | +0.05(+0.44%) |
Oct 13, 2006 | 12.16 | 12.24 | 12.04 | 12.12 | 775,479 | -0.05(-0.44%) |
Oct 12, 2006 | 12.15 | 12.26 | 12.14 | 12.17 | 629,767 | +0.02(+0.16%) |
Oct 11, 2006 | 12.33 | 12.40 | 12.07 | 12.15 | 572,173 | -0.25(-2.04%) |
Oct 10, 2006 | 12.34 | 12.44 | 12.24 | 12.40 | 795,780 | +0.10(+0.81%) |
Oct 09, 2006 | 12.29 | 12.37 | 12.21 | 12.30 | 797,283 | -0.03(-0.22%) |
Oct 06, 2006 | 12.16 | 12.43 | 12.16 | 12.33 | 1,511,561 | +0.11(+0.93%) |
Oct 05, 2006 | 12.08 | 12.22 | 12.04 | 12.22 | 743,449 | +0.11(+0.88%) |
Oct 04, 2006 | 12.11 | 12.18 | 12.01 | 12.11 | 1,303,443 | -0.01(-0.05%) |
Oct 03, 2006 | 12.11 | 12.16 | 12.07 | 12.12 | 1,102,543 | +0.01(+0.05%) |
Oct 02, 2006 | 12.10 | 12.17 | 12.08 | 12.11 | 536,234 | +0.01(+0.06%) |
Sep 29, 2006 | 12.12 | 12.17 | 12.08 | 12.10 | 662,398 | +0.00(+0.00%) |
Sep 28, 2006 | 12.24 | 12.47 | 12.09 | 12.10 | 1,019,988 | +0.01(+0.11%) |
Sep 27, 2006 | 12.09 | 12.18 | 12.01 | 12.09 | 870,666 | +0.01(+0.11%) |
Sep 26, 2006 | 12.15 | 12.23 | 12.07 | 12.08 | 707,660 | -0.12(-0.98%) |
Sep 25, 2006 | 12.15 | 12.22 | 11.97 | 12.20 | 457,287 | +0.11(+0.88%) |
Sep 22, 2006 | 12.20 | 12.21 | 12.02 | 12.09 | 297,590 | -0.14(-1.14%) |
Sep 21, 2006 | 12.16 | 12.35 | 12.12 | 12.23 | 711,269 | +0.09(+0.71%) |
Sep 20, 2006 | 12.22 | 12.23 | 12.03 | 12.14 | 530,520 | -0.04(-0.33%) |
Sep 19, 2006 | 12.08 | 12.18 | 11.96 | 12.18 | 670,518 | +0.08(+0.66%) |
Sep 18, 2006 | 12.16 | 12.25 | 12.06 | 12.10 | 579,241 | -0.02(-0.16%) |
Sep 15, 2006 | 12.38 | 12.41 | 12.06 | 12.12 | 1,943,135 | -0.28(-2.25%) |
Sep 14, 2006 | 12.39 | 12.45 | 12.26 | 12.40 | 738,186 | +0.02(+0.16%) |
Sep 13, 2006 | 12.40 | 12.52 | 12.36 | 12.38 | 590,218 | -0.05(-0.37%) |
Sep 12, 2006 | 12.45 | 12.54 | 12.34 | 12.43 | 737,735 | +0.07(+0.59%) |
Sep 11, 2006 | 12.27 | 12.40 | 12.18 | 12.36 | 726,457 | +0.05(+0.38%) |
Sep 08, 2006 | 12.44 | 12.47 | 12.22 | 12.31 | 1,579,530 | -0.12(-0.96%) |
Sep 07, 2006 | 12.24 | 12.47 | 12.03 | 12.43 | 1,270,060 | +0.16(+1.30%) |
Sep 06, 2006 | 12.02 | 12.28 | 11.95 | 12.27 | 896,530 | +0.09(+0.71%) |
Sep 05, 2006 | 12.27 | 12.43 | 12.12 | 12.18 | 569,467 | +0.05(+0.38%) |