Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 12.11 | 12.12 | 11.95 | 12.01 | 809,516 | -0.11(-0.87%) |
Nov 29, 2006 | 12.01 | 12.12 | 11.89 | 12.11 | 999,097 | +0.10(+0.81%) |
Nov 28, 2006 | 11.92 | 12.07 | 11.90 | 12.02 | 904,601 | +0.12(+0.97%) |
Nov 27, 2006 | 12.09 | 12.13 | 11.89 | 11.90 | 1,195,913 | -0.24(-1.94%) |
Nov 24, 2006 | 12.17 | 12.26 | 12.10 | 12.14 | 365,132 | -0.13(-1.06%) |
Nov 22, 2006 | 12.21 | 12.33 | 12.16 | 12.27 | 485,004 | +0.04(+0.35%) |
Nov 21, 2006 | 12.27 | 12.32 | 12.16 | 12.22 | 594,317 | -0.09(-0.72%) |
Nov 20, 2006 | 12.28 | 12.33 | 12.20 | 12.31 | 705,362 | +0.05(+0.40%) |
Nov 17, 2006 | 12.21 | 12.27 | 12.12 | 12.26 | 778,214 | +0.04(+0.32%) |
Nov 16, 2006 | 12.16 | 12.28 | 12.13 | 12.22 | 763,056 | +0.09(+0.73%) |
Nov 15, 2006 | 12.02 | 12.18 | 11.97 | 12.13 | 563,652 | +0.10(+0.82%) |
Nov 14, 2006 | 11.92 | 12.05 | 11.87 | 12.03 | 845,056 | +0.15(+1.23%) |
Nov 13, 2006 | 11.85 | 11.93 | 11.73 | 11.89 | 879,177 | +0.06(+0.52%) |
Nov 10, 2006 | 11.69 | 11.85 | 11.57 | 11.83 | 493,611 | +0.12(+1.04%) |
Nov 09, 2006 | 11.87 | 11.88 | 11.67 | 11.70 | 1,473,504 | -0.18(-1.48%) |
Nov 08, 2006 | 11.78 | 11.90 | 11.72 | 11.88 | 932,102 | +0.08(+0.66%) |
Nov 07, 2006 | 11.76 | 11.85 | 11.75 | 11.80 | 1,214,897 | +0.05(+0.44%) |
Nov 06, 2006 | 11.56 | 11.86 | 11.56 | 11.75 | 1,632,493 | +0.18(+1.57%) |
Nov 03, 2006 | 11.53 | 11.58 | 11.44 | 11.57 | 1,908,765 | +0.10(+0.88%) |
Nov 02, 2006 | 11.46 | 11.50 | 11.35 | 11.47 | 1,641,920 | -0.03(-0.25%) |
Nov 01, 2006 | 11.63 | 11.65 | 11.47 | 11.50 | 2,106,332 | -0.12(-1.01%) |
Oct 31, 2006 | 11.61 | 11.74 | 11.56 | 11.61 | 1,202,533 | -0.02(-0.20%) |
Oct 30, 2006 | 11.61 | 11.69 | 11.56 | 11.64 | 1,138,586 | +0.03(+0.27%) |
Oct 27, 2006 | 11.62 | 11.72 | 11.52 | 11.61 | 1,387,416 | -0.03(-0.25%) |
Oct 26, 2006 | 11.50 | 11.68 | 11.15 | 11.63 | 3,314,502 | -0.08(-0.65%) |
Oct 25, 2006 | 11.78 | 11.86 | 11.67 | 11.71 | 1,396,945 | -0.14(-1.20%) |
Oct 24, 2006 | 11.97 | 11.99 | 11.77 | 11.85 | 1,533,931 | -0.12(-1.00%) |
Oct 23, 2006 | 11.81 | 11.98 | 11.81 | 11.97 | 1,523,757 | +0.15(+1.26%) |
Oct 20, 2006 | 11.88 | 11.92 | 11.80 | 11.82 | 935,114 | -0.02(-0.19%) |
Oct 19, 2006 | 11.95 | 11.97 | 11.76 | 11.85 | 1,545,430 | -0.16(-1.36%) |
Oct 18, 2006 | 12.13 | 12.31 | 11.94 | 12.01 | 2,351,465 | -0.12(-0.97%) |
Oct 17, 2006 | 12.21 | 12.23 | 12.00 | 12.13 | 2,379,077 | -0.20(-1.64%) |
Oct 16, 2006 | 12.27 | 12.47 | 12.24 | 12.33 | 1,470,349 | +0.01(+0.05%) |
Oct 13, 2006 | 12.44 | 12.45 | 12.24 | 12.32 | 2,178,629 | -0.17(-1.32%) |
Oct 12, 2006 | 12.49 | 12.49 | 12.31 | 12.49 | 1,921,886 | +0.11(+0.90%) |
Oct 11, 2006 | 12.08 | 12.52 | 12.07 | 12.38 | 2,793,656 | +0.22(+1.83%) |
Oct 10, 2006 | 11.96 | 12.21 | 11.93 | 12.15 | 2,187,405 | +0.20(+1.66%) |
Oct 09, 2006 | 11.74 | 11.97 | 11.53 | 11.96 | 1,449,812 | +0.22(+1.85%) |
Oct 06, 2006 | 12.04 | 12.04 | 11.72 | 11.74 | 1,906,015 | -0.28(-2.35%) |
Oct 05, 2006 | 11.96 | 12.05 | 11.87 | 12.02 | 1,840,626 | +0.06(+0.47%) |
Oct 04, 2006 | 11.61 | 11.97 | 11.59 | 11.97 | 1,868,192 | +0.32(+2.73%) |
Oct 03, 2006 | 11.61 | 11.69 | 11.44 | 11.65 | 1,292,016 | +0.05(+0.46%) |
Oct 02, 2006 | 11.61 | 11.65 | 11.44 | 11.60 | 1,524,210 | +0.00(+0.00%) |
Sep 29, 2006 | 11.58 | 11.71 | 11.50 | 11.60 | 1,071,910 | -0.03(-0.28%) |
Sep 28, 2006 | 11.70 | 11.71 | 11.43 | 11.63 | 1,694,683 | -0.02(-0.18%) |
Sep 27, 2006 | 11.44 | 11.75 | 11.42 | 11.65 | 1,761,242 | +0.21(+1.86%) |
Sep 26, 2006 | 11.18 | 11.44 | 11.08 | 11.44 | 1,510,057 | +0.24(+2.16%) |
Sep 25, 2006 | 11.17 | 11.27 | 11.10 | 11.19 | 1,282,460 | +0.07(+0.65%) |
Sep 22, 2006 | 11.05 | 11.16 | 11.05 | 11.12 | 690,788 | +0.01(+0.07%) |
Sep 21, 2006 | 11.32 | 11.34 | 11.09 | 11.11 | 1,089,591 | -0.17(-1.50%) |
Sep 20, 2006 | 11.14 | 11.34 | 11.07 | 11.28 | 1,136,856 | +0.21(+1.90%) |
Sep 19, 2006 | 11.11 | 11.23 | 10.98 | 11.07 | 1,335,751 | -0.01(-0.06%) |
Sep 18, 2006 | 11.04 | 11.19 | 10.95 | 11.08 | 1,275,368 | -0.08(-0.68%) |
Sep 15, 2006 | 11.26 | 11.28 | 11.13 | 11.16 | 2,227,210 | -0.05(-0.41%) |
Sep 14, 2006 | 11.19 | 11.25 | 11.13 | 11.20 | 1,641,242 | -0.05(-0.48%) |
Sep 13, 2006 | 11.13 | 11.35 | 11.08 | 11.25 | 2,256,962 | +0.17(+1.54%) |
Sep 12, 2006 | 10.80 | 11.10 | 10.80 | 11.08 | 1,643,403 | +0.24(+2.25%) |
Sep 11, 2006 | 10.69 | 10.84 | 10.66 | 10.84 | 1,486,179 | +0.11(+0.98%) |
Sep 08, 2006 | 10.54 | 10.75 | 10.51 | 10.73 | 1,680,996 | +0.05(+0.48%) |
Sep 07, 2006 | 10.72 | 10.74 | 10.62 | 10.68 | 1,250,498 | -0.06(-0.54%) |
Sep 06, 2006 | 10.66 | 10.82 | 10.63 | 10.74 | 1,995,881 | +0.02(+0.23%) |
Sep 05, 2006 | 10.63 | 10.72 | 10.53 | 10.72 | 764,371 | +0.06(+0.52%) |