Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 12.44 | 12.64 | 12.36 | 12.54 | 4,251,953 | +0.12(+1.00%) |
Nov 29, 2006 | 12.27 | 12.43 | 12.27 | 12.42 | 3,943,868 | +0.12(+1.00%) |
Nov 28, 2006 | 12.26 | 12.32 | 12.18 | 12.30 | 6,349,184 | +0.04(+0.31%) |
Nov 27, 2006 | 12.24 | 12.33 | 12.20 | 12.26 | 3,712,023 | +0.04(+0.29%) |
Nov 24, 2006 | 12.25 | 12.31 | 12.13 | 12.22 | 1,286,084 | -0.05(-0.40%) |
Nov 22, 2006 | 12.31 | 12.33 | 12.20 | 12.27 | 1,544,801 | -0.00(-0.01%) |
Nov 21, 2006 | 12.28 | 12.34 | 12.23 | 12.27 | 3,295,826 | +0.03(+0.25%) |
Nov 20, 2006 | 12.36 | 12.36 | 12.20 | 12.24 | 3,160,219 | -0.14(-1.11%) |
Nov 17, 2006 | 12.39 | 12.42 | 12.28 | 12.38 | 2,140,975 | -0.09(-0.73%) |
Nov 16, 2006 | 12.40 | 12.50 | 12.36 | 12.47 | 2,098,480 | +0.04(+0.33%) |
Nov 15, 2006 | 12.38 | 12.52 | 12.35 | 12.43 | 2,857,757 | +0.03(+0.23%) |
Nov 14, 2006 | 12.29 | 12.44 | 12.18 | 12.40 | 3,233,334 | +0.15(+1.25%) |
Nov 13, 2006 | 12.32 | 12.41 | 12.17 | 12.25 | 2,444,061 | -0.07(-0.60%) |
Nov 10, 2006 | 12.32 | 12.35 | 12.22 | 12.32 | 2,594,666 | +0.05(+0.39%) |
Nov 09, 2006 | 12.34 | 12.34 | 12.20 | 12.27 | 4,340,067 | +0.00(+0.01%) |
Nov 08, 2006 | 12.28 | 12.32 | 12.24 | 12.27 | 3,250,832 | -0.11(-0.90%) |
Nov 07, 2006 | 12.31 | 12.46 | 12.28 | 12.38 | 3,023,986 | +0.05(+0.42%) |
Nov 06, 2006 | 12.06 | 12.39 | 12.05 | 12.33 | 5,042,477 | +0.27(+2.27%) |
Nov 03, 2006 | 12.12 | 12.13 | 11.97 | 12.06 | 2,409,065 | -0.06(-0.49%) |
Nov 02, 2006 | 12.05 | 12.17 | 12.01 | 12.12 | 2,567,170 | -0.01(-0.08%) |
Nov 01, 2006 | 12.19 | 12.27 | 12.10 | 12.13 | 5,353,687 | -0.04(-0.29%) |
Oct 31, 2006 | 12.16 | 12.19 | 12.08 | 12.16 | 5,005,607 | +0.01(+0.05%) |
Oct 30, 2006 | 11.94 | 12.28 | 11.91 | 12.16 | 5,243,701 | +0.21(+1.80%) |
Oct 27, 2006 | 12.02 | 12.10 | 11.90 | 11.94 | 4,323,194 | -0.16(-1.30%) |
Oct 26, 2006 | 11.92 | 12.11 | 11.89 | 12.10 | 4,252,578 | +0.16(+1.34%) |
Oct 25, 2006 | 11.91 | 11.97 | 11.80 | 11.94 | 5,967,983 | -0.02(-0.17%) |
Oct 24, 2006 | 11.92 | 12.01 | 11.89 | 11.96 | 5,469,922 | -0.05(-0.41%) |
Oct 23, 2006 | 11.99 | 12.04 | 11.98 | 12.01 | 5,281,821 | +0.01(+0.07%) |
Oct 20, 2006 | 12.57 | 12.57 | 11.93 | 12.00 | 6,852,244 | -0.12(-0.96%) |
Oct 19, 2006 | 12.23 | 12.23 | 12.05 | 12.12 | 6,103,590 | -0.03(-0.28%) |
Oct 18, 2006 | 12.17 | 12.22 | 12.09 | 12.15 | 6,029,850 | +0.03(+0.22%) |
Oct 17, 2006 | 12.15 | 12.17 | 12.04 | 12.12 | 1,801,018 | -0.06(-0.51%) |
Oct 16, 2006 | 12.13 | 12.19 | 12.11 | 12.19 | 2,300,954 | +0.08(+0.63%) |
Oct 13, 2006 | 12.14 | 12.16 | 12.07 | 12.11 | 2,180,344 | -0.04(-0.36%) |
Oct 12, 2006 | 12.16 | 12.18 | 12.06 | 12.15 | 5,643,650 | +0.03(+0.22%) |
Oct 11, 2006 | 12.12 | 12.20 | 12.09 | 12.13 | 4,832,504 | +0.05(+0.44%) |
Oct 10, 2006 | 12.09 | 12.11 | 12.02 | 12.07 | 4,341,942 | -0.02(-0.20%) |
Oct 09, 2006 | 11.82 | 12.14 | 11.78 | 12.10 | 2,855,258 | +0.22(+1.86%) |
Oct 06, 2006 | 11.87 | 11.95 | 11.85 | 11.88 | 4,760,638 | -0.05(-0.42%) |
Oct 05, 2006 | 11.90 | 11.93 | 11.85 | 11.93 | 3,692,025 | -0.05(-0.43%) |
Oct 04, 2006 | 11.88 | 11.99 | 11.87 | 11.98 | 4,563,788 | +0.01(+0.11%) |
Oct 03, 2006 | 11.88 | 11.99 | 11.81 | 11.96 | 4,736,891 | +0.16(+1.38%) |
Oct 02, 2006 | 11.71 | 11.84 | 11.68 | 11.80 | 4,545,041 | +0.13(+1.10%) |
Sep 29, 2006 | 11.94 | 11.95 | 11.67 | 11.67 | 4,889,371 | -0.23(-1.92%) |
Sep 28, 2006 | 12.00 | 12.05 | 11.90 | 11.90 | 2,322,201 | -0.10(-0.84%) |
Sep 27, 2006 | 11.92 | 12.03 | 11.91 | 12.00 | 9,508,778 | +0.09(+0.77%) |
Sep 26, 2006 | 11.76 | 11.94 | 11.76 | 11.91 | 4,606,908 | +0.13(+1.14%) |
Sep 25, 2006 | 11.81 | 11.81 | 11.60 | 11.78 | 4,188,211 | +0.00(+0.04%) |
Sep 22, 2006 | 11.87 | 11.88 | 11.73 | 11.77 | 2,645,285 | -0.07(-0.58%) |
Sep 21, 2006 | 11.81 | 11.92 | 11.73 | 11.84 | 4,552,540 | +0.01(+0.09%) |
Sep 20, 2006 | 11.76 | 11.85 | 11.76 | 11.83 | 4,387,561 | +0.02(+0.18%) |
Sep 19, 2006 | 11.83 | 11.83 | 11.68 | 11.81 | 2,599,666 | -0.06(-0.47%) |
Sep 18, 2006 | 11.83 | 11.89 | 11.77 | 11.87 | 2,901,502 | +0.06(+0.47%) |
Sep 15, 2006 | 11.91 | 11.96 | 11.75 | 11.81 | 5,752,386 | +0.06(+0.49%) |
Sep 14, 2006 | 11.83 | 11.83 | 11.73 | 11.75 | 3,556,418 | -0.08(-0.69%) |
Sep 13, 2006 | 11.90 | 11.92 | 11.76 | 11.83 | 4,746,265 | -0.06(-0.47%) |
Sep 12, 2006 | 11.60 | 11.92 | 11.60 | 11.89 | 6,018,601 | +0.24(+2.10%) |
Sep 11, 2006 | 11.43 | 11.66 | 11.38 | 11.64 | 4,024,482 | +0.22(+1.89%) |
Sep 08, 2006 | 11.24 | 11.43 | 11.21 | 11.43 | 2,889,003 | +0.21(+1.88%) |
Sep 07, 2006 | 11.17 | 11.24 | 11.05 | 11.22 | 3,465,804 | +0.08(+0.73%) |
Sep 06, 2006 | 11.17 | 11.24 | 11.10 | 11.14 | 1,977,245 | -0.12(-1.11%) |
Sep 05, 2006 | 11.24 | 11.30 | 11.12 | 11.26 | 1,628,540 | -0.01(-0.07%) |