Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 10.95 | 11.17 | 10.95 | 11.13 | 1,421,568 | +0.18(+1.68%) |
Nov 29, 2006 | 10.87 | 10.97 | 10.87 | 10.95 | 2,414,940 | +0.14(+1.31%) |
Nov 28, 2006 | 10.82 | 10.87 | 10.74 | 10.81 | 2,255,820 | -0.05(-0.49%) |
Nov 27, 2006 | 11.22 | 11.25 | 10.85 | 10.86 | 1,296,974 | -0.37(-3.28%) |
Nov 24, 2006 | 11.07 | 11.23 | 11.06 | 11.23 | 515,262 | +0.09(+0.81%) |
Nov 22, 2006 | 11.09 | 11.15 | 11.03 | 11.14 | 1,364,900 | +0.07(+0.65%) |
Nov 21, 2006 | 11.08 | 11.13 | 11.02 | 11.06 | 2,644,612 | -0.01(-0.12%) |
Nov 20, 2006 | 11.14 | 11.17 | 11.04 | 11.08 | 1,876,410 | -0.03(-0.24%) |
Nov 17, 2006 | 11.06 | 11.10 | 11.01 | 11.10 | 2,406,684 | +0.03(+0.29%) |
Nov 16, 2006 | 11.11 | 11.14 | 11.01 | 11.07 | 2,417,191 | +0.05(+0.46%) |
Nov 15, 2006 | 10.98 | 11.05 | 10.97 | 11.02 | 2,145,112 | +0.07(+0.68%) |
Nov 14, 2006 | 10.82 | 10.97 | 10.73 | 10.95 | 2,556,796 | +0.12(+1.13%) |
Nov 13, 2006 | 10.67 | 10.86 | 10.67 | 10.82 | 1,418,941 | +0.13(+1.17%) |
Nov 10, 2006 | 10.77 | 10.77 | 10.62 | 10.70 | 1,422,694 | -0.04(-0.37%) |
Nov 09, 2006 | 10.96 | 10.98 | 10.70 | 10.74 | 1,388,919 | -0.18(-1.64%) |
Nov 08, 2006 | 10.85 | 10.99 | 10.85 | 10.92 | 1,673,758 | -0.01(-0.07%) |
Nov 07, 2006 | 10.67 | 10.94 | 10.67 | 10.93 | 1,701,528 | +0.27(+2.50%) |
Nov 06, 2006 | 10.33 | 10.76 | 10.26 | 10.66 | 1,179,886 | +0.19(+1.83%) |
Nov 03, 2006 | 10.62 | 10.70 | 10.39 | 10.47 | 1,864,026 | -0.10(-0.93%) |
Nov 02, 2006 | 10.62 | 10.69 | 10.54 | 10.57 | 1,266,577 | -0.12(-1.10%) |
Nov 01, 2006 | 10.92 | 10.93 | 10.65 | 10.68 | 1,225,296 | -0.18(-1.64%) |
Oct 31, 2006 | 10.77 | 10.90 | 10.70 | 10.86 | 1,438,080 | +0.07(+0.64%) |
Oct 30, 2006 | 10.78 | 10.82 | 10.69 | 10.79 | 1,763,075 | -0.03(-0.27%) |
Oct 27, 2006 | 10.99 | 11.14 | 10.78 | 10.82 | 2,102,705 | -0.19(-1.69%) |
Oct 26, 2006 | 10.93 | 11.05 | 10.84 | 11.01 | 3,305,859 | +0.14(+1.25%) |
Oct 25, 2006 | 10.82 | 10.88 | 10.75 | 10.87 | 2,240,058 | +0.01(+0.12%) |
Oct 24, 2006 | 10.90 | 10.92 | 10.81 | 10.86 | 2,046,037 | -0.11(-1.04%) |
Oct 23, 2006 | 11.01 | 11.13 | 10.96 | 10.97 | 1,961,974 | -0.11(-1.03%) |
Oct 20, 2006 | 11.40 | 11.42 | 10.97 | 11.09 | 2,845,013 | -0.34(-3.01%) |
Oct 19, 2006 | 11.33 | 11.51 | 11.28 | 11.43 | 1,283,464 | +0.08(+0.70%) |
Oct 18, 2006 | 11.43 | 11.50 | 11.27 | 11.35 | 967,852 | -0.02(-0.19%) |
Oct 17, 2006 | 11.53 | 11.54 | 11.29 | 11.37 | 1,371,280 | -0.25(-2.11%) |
Oct 16, 2006 | 11.63 | 11.64 | 11.52 | 11.62 | 1,087,942 | +0.00(+0.00%) |
Oct 13, 2006 | 11.22 | 11.83 | 11.19 | 11.62 | 3,692,775 | +0.40(+3.54%) |
Oct 12, 2006 | 11.03 | 11.22 | 11.00 | 11.22 | 1,094,322 | +0.26(+2.36%) |
Oct 11, 2006 | 10.92 | 11.08 | 10.86 | 10.96 | 1,893,298 | +0.02(+0.17%) |
Oct 10, 2006 | 10.84 | 10.97 | 10.77 | 10.94 | 1,225,671 | +0.15(+1.38%) |
Oct 09, 2006 | 10.74 | 10.82 | 10.66 | 10.79 | 1,044,410 | +0.00(+0.00%) |
Oct 06, 2006 | 10.75 | 10.84 | 10.68 | 10.79 | 913,436 | +0.02(+0.15%) |
Oct 05, 2006 | 10.56 | 10.78 | 10.27 | 10.78 | 1,625,346 | +0.18(+1.66%) |
Oct 04, 2006 | 10.29 | 10.62 | 10.29 | 10.60 | 1,321,368 | +0.31(+3.06%) |
Oct 03, 2006 | 10.39 | 10.40 | 10.23 | 10.29 | 796,723 | -0.15(-1.45%) |
Oct 02, 2006 | 10.37 | 10.51 | 10.27 | 10.44 | 1,290,595 | +0.03(+0.31%) |
Sep 29, 2006 | 10.41 | 10.47 | 10.33 | 10.41 | 1,832,877 | +0.02(+0.21%) |
Sep 28, 2006 | 10.21 | 10.40 | 10.21 | 10.39 | 1,101,452 | +0.16(+1.56%) |
Sep 27, 2006 | 10.25 | 10.29 | 10.18 | 10.23 | 1,054,917 | -0.04(-0.41%) |
Sep 26, 2006 | 10.08 | 10.28 | 10.08 | 10.27 | 910,809 | +0.19(+1.90%) |
Sep 25, 2006 | 10.18 | 10.18 | 10.00 | 10.08 | 807,982 | -0.07(-0.68%) |
Sep 22, 2006 | 10.16 | 10.20 | 10.04 | 10.15 | 782,838 | -0.06(-0.58%) |
Sep 21, 2006 | 10.37 | 10.38 | 10.13 | 10.21 | 1,265,826 | -0.13(-1.24%) |
Sep 20, 2006 | 10.27 | 10.36 | 10.24 | 10.33 | 1,121,718 | +0.13(+1.25%) |
Sep 19, 2006 | 10.24 | 10.27 | 10.09 | 10.21 | 507,381 | -0.05(-0.44%) |
Sep 18, 2006 | 10.34 | 10.42 | 10.22 | 10.25 | 1,691,396 | -0.20(-1.91%) |
Sep 15, 2006 | 10.47 | 10.56 | 10.45 | 10.45 | 1,333,752 | +0.04(+0.36%) |
Sep 14, 2006 | 10.41 | 10.47 | 10.37 | 10.41 | 917,939 | +0.01(+0.08%) |
Sep 13, 2006 | 10.26 | 10.43 | 10.24 | 10.41 | 782,463 | +0.15(+1.48%) |
Sep 12, 2006 | 10.13 | 10.26 | 10.10 | 10.25 | 953,967 | +0.12(+1.21%) |
Sep 11, 2006 | 10.15 | 10.23 | 10.09 | 10.13 | 1,517,640 | -0.09(-0.91%) |
Sep 08, 2006 | 10.07 | 10.29 | 10.06 | 10.22 | 1,706,782 | +0.19(+1.91%) |
Sep 07, 2006 | 10.15 | 10.15 | 9.958 | 10.03 | 1,105,956 | -0.19(-1.83%) |
Sep 06, 2006 | 10.14 | 10.26 | 10.08 | 10.22 | 1,586,317 | -0.03(-0.31%) |
Sep 05, 2006 | 10.29 | 10.33 | 10.20 | 10.25 | 835,002 | -0.01(-0.13%) |