Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 12.22 | 12.25 | 12.14 | 12.17 | 1,676,714 | -0.05(-0.38%) |
Nov 29, 2006 | 12.25 | 12.26 | 12.15 | 12.22 | 1,273,093 | -0.05(-0.38%) |
Nov 28, 2006 | 12.14 | 12.27 | 12.14 | 12.26 | 3,765,385 | +0.07(+0.55%) |
Nov 27, 2006 | 12.32 | 12.37 | 12.18 | 12.20 | 6,895,936 | -0.11(-0.93%) |
Nov 24, 2006 | 12.29 | 12.37 | 12.27 | 12.31 | 376,077 | -0.21(-1.72%) |
Nov 22, 2006 | 12.44 | 12.53 | 12.41 | 12.53 | 1,176,320 | +0.29(+2.36%) |
Nov 21, 2006 | 12.30 | 12.34 | 12.21 | 12.24 | 1,029,670 | -0.07(-0.55%) |
Nov 20, 2006 | 12.22 | 12.35 | 12.22 | 12.30 | 2,264,948 | +0.10(+0.83%) |
Nov 17, 2006 | 12.26 | 12.28 | 12.15 | 12.20 | 2,387,925 | -0.19(-1.52%) |
Nov 16, 2006 | 12.37 | 12.40 | 12.21 | 12.39 | 3,649,108 | +0.03(+0.22%) |
Nov 15, 2006 | 12.09 | 12.37 | 12.09 | 12.37 | 3,816,899 | +0.27(+2.22%) |
Nov 14, 2006 | 12.00 | 12.10 | 11.83 | 12.10 | 3,531,044 | +0.19(+1.64%) |
Nov 13, 2006 | 11.77 | 11.93 | 11.77 | 11.90 | 3,395,561 | +0.07(+0.57%) |
Nov 10, 2006 | 11.89 | 11.92 | 11.79 | 11.83 | 1,007,934 | -0.02(-0.17%) |
Nov 09, 2006 | 11.92 | 12.02 | 11.83 | 11.86 | 4,359,873 | -0.03(-0.28%) |
Nov 08, 2006 | 11.73 | 11.95 | 11.72 | 11.89 | 3,652,086 | -0.01(-0.11%) |
Nov 07, 2006 | 11.77 | 12.03 | 11.75 | 11.90 | 5,450,586 | +0.30(+2.61%) |
Nov 06, 2006 | 11.48 | 11.65 | 11.46 | 11.60 | 1,946,637 | +0.17(+1.53%) |
Nov 03, 2006 | 11.44 | 11.47 | 11.36 | 11.43 | 1,117,958 | +0.03(+0.29%) |
Nov 02, 2006 | 11.38 | 11.45 | 11.36 | 11.39 | 849,820 | +0.01(+0.06%) |
Nov 01, 2006 | 11.65 | 11.65 | 11.37 | 11.38 | 1,173,193 | -0.28(-2.36%) |
Oct 31, 2006 | 11.59 | 11.67 | 11.55 | 11.66 | 2,735,565 | +0.30(+2.66%) |
Oct 30, 2006 | 11.31 | 11.41 | 11.27 | 11.36 | 1,454,730 | +0.07(+0.65%) |
Oct 27, 2006 | 11.42 | 11.45 | 11.25 | 11.28 | 1,850,162 | -0.11(-0.94%) |
Oct 26, 2006 | 11.36 | 11.39 | 11.26 | 11.39 | 1,463,663 | +0.15(+1.37%) |
Oct 25, 2006 | 11.10 | 11.26 | 11.08 | 11.24 | 3,349,705 | -0.03(-0.30%) |
Oct 24, 2006 | 11.34 | 11.35 | 11.22 | 11.27 | 1,700,386 | -0.24(-2.04%) |
Oct 23, 2006 | 11.43 | 11.59 | 11.39 | 11.51 | 1,565,945 | -0.06(-0.52%) |
Oct 20, 2006 | 11.55 | 11.63 | 11.49 | 11.57 | 1,678,649 | -0.07(-0.58%) |
Oct 19, 2006 | 11.59 | 11.73 | 11.53 | 11.63 | 1,964,950 | +0.08(+0.70%) |
Oct 18, 2006 | 11.80 | 11.84 | 11.53 | 11.55 | 3,146,034 | -0.15(-1.32%) |
Oct 17, 2006 | 11.96 | 11.97 | 11.68 | 11.71 | 2,056,513 | -0.18(-1.53%) |
Oct 16, 2006 | 11.75 | 11.91 | 11.75 | 11.89 | 2,336,114 | +0.06(+0.51%) |
Oct 13, 2006 | 11.82 | 11.85 | 11.72 | 11.83 | 1,433,737 | -0.08(-0.68%) |
Oct 12, 2006 | 11.80 | 11.92 | 11.69 | 11.91 | 2,108,324 | +0.24(+2.01%) |
Oct 11, 2006 | 11.32 | 11.75 | 11.31 | 11.67 | 2,058,895 | +0.28(+2.42%) |
Oct 10, 2006 | 11.44 | 11.45 | 11.34 | 11.40 | 699,300 | -0.05(-0.41%) |
Oct 09, 2006 | 11.32 | 11.47 | 11.32 | 11.45 | 2,978,690 | +0.12(+1.07%) |
Oct 06, 2006 | 11.44 | 11.44 | 11.29 | 11.32 | 3,253,081 | -0.24(-2.03%) |
Oct 05, 2006 | 11.59 | 11.63 | 11.53 | 11.56 | 1,203,267 | -0.13(-1.15%) |
Oct 04, 2006 | 11.53 | 11.71 | 11.51 | 11.69 | 1,192,846 | +0.19(+1.69%) |
Oct 03, 2006 | 11.42 | 11.57 | 11.38 | 11.50 | 1,589,915 | -0.05(-0.46%) |
Oct 02, 2006 | 11.51 | 11.65 | 11.50 | 11.55 | 2,824,002 | -0.04(-0.35%) |
Sep 29, 2006 | 11.65 | 11.73 | 11.59 | 11.59 | 1,694,431 | -0.29(-2.43%) |
Sep 28, 2006 | 11.78 | 11.96 | 11.70 | 11.88 | 3,399,879 | +0.58(+5.11%) |
Sep 27, 2006 | 11.27 | 11.40 | 11.27 | 11.30 | 1,116,618 | -0.09(-0.83%) |
Sep 26, 2006 | 11.37 | 11.42 | 11.29 | 11.40 | 1,664,654 | +0.10(+0.89%) |
Sep 25, 2006 | 11.16 | 11.32 | 11.00 | 11.30 | 1,262,969 | +0.14(+1.26%) |
Sep 22, 2006 | 11.23 | 11.25 | 11.12 | 11.16 | 1,222,027 | -0.17(-1.54%) |
Sep 21, 2006 | 11.40 | 11.43 | 11.29 | 11.33 | 1,098,305 | -0.03(-0.24%) |
Sep 20, 2006 | 11.33 | 11.45 | 11.31 | 11.36 | 2,410,555 | +0.18(+1.62%) |
Sep 19, 2006 | 11.30 | 11.30 | 11.06 | 11.18 | 1,773,338 | -0.13(-1.13%) |
Sep 18, 2006 | 11.24 | 11.32 | 11.13 | 11.30 | 1,925,645 | +0.08(+0.72%) |
Sep 15, 2006 | 11.26 | 11.32 | 11.18 | 11.22 | 4,084,589 | +0.04(+0.36%) |
Sep 14, 2006 | 11.11 | 11.22 | 11.10 | 11.18 | 1,059,596 | -0.16(-1.42%) |
Sep 13, 2006 | 11.31 | 11.38 | 11.29 | 11.34 | 1,182,870 | -0.17(-1.46%) |
Sep 12, 2006 | 11.31 | 11.52 | 11.28 | 11.51 | 2,832,935 | +0.49(+4.45%) |
Sep 11, 2006 | 10.86 | 11.03 | 10.79 | 11.02 | 3,984,391 | +0.33(+3.08%) |
Sep 08, 2006 | 10.62 | 10.73 | 10.60 | 10.69 | 817,811 | +0.08(+0.76%) |
Sep 07, 2006 | 10.62 | 10.75 | 10.58 | 10.61 | 1,300,190 | -0.11(-1.06%) |
Sep 06, 2006 | 10.84 | 10.85 | 10.71 | 10.73 | 684,114 | -0.29(-2.62%) |
Sep 05, 2006 | 10.86 | 11.04 | 10.83 | 11.02 | 1,339,941 | -0.06(-0.55%) |