Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 11.88 | 12.02 | 11.79 | 11.90 | 439,462 | +0.02(+0.17%) |
Nov 29, 2006 | 11.65 | 11.91 | 11.65 | 11.88 | 468,611 | +0.30(+2.61%) |
Nov 28, 2006 | 11.57 | 11.71 | 11.51 | 11.58 | 598,591 | +0.03(+0.23%) |
Nov 27, 2006 | 11.83 | 11.85 | 11.53 | 11.55 | 726,637 | -0.34(-2.83%) |
Nov 24, 2006 | 11.70 | 11.90 | 11.63 | 11.89 | 139,051 | +0.13(+1.14%) |
Nov 22, 2006 | 11.76 | 11.77 | 11.59 | 11.75 | 369,862 | +0.01(+0.06%) |
Nov 21, 2006 | 11.52 | 11.75 | 11.51 | 11.75 | 473,965 | +0.23(+1.98%) |
Nov 20, 2006 | 11.32 | 11.57 | 11.22 | 11.52 | 1,079,843 | +0.17(+1.54%) |
Nov 17, 2006 | 11.42 | 11.42 | 11.24 | 11.34 | 470,395 | -0.08(-0.71%) |
Nov 16, 2006 | 11.37 | 11.44 | 11.17 | 11.42 | 397,970 | +0.11(+1.01%) |
Nov 15, 2006 | 11.48 | 11.51 | 11.22 | 11.31 | 416,708 | -0.17(-1.46%) |
Nov 14, 2006 | 11.23 | 11.48 | 11.20 | 11.48 | 612,868 | +0.28(+2.52%) |
Nov 13, 2006 | 11.05 | 11.22 | 11.05 | 11.20 | 871,786 | +0.15(+1.40%) |
Nov 10, 2006 | 10.93 | 11.04 | 10.79 | 11.04 | 557,990 | +0.07(+0.67%) |
Nov 09, 2006 | 11.20 | 11.20 | 10.93 | 10.97 | 388,005 | -0.23(-2.04%) |
Nov 08, 2006 | 11.09 | 11.20 | 11.06 | 11.20 | 531,965 | +0.05(+0.42%) |
Nov 07, 2006 | 11.35 | 11.40 | 11.15 | 11.15 | 434,406 | -0.23(-2.01%) |
Nov 06, 2006 | 11.16 | 11.42 | 11.07 | 11.38 | 1,192,720 | +0.22(+1.99%) |
Nov 03, 2006 | 11.17 | 11.20 | 11.01 | 11.16 | 771,401 | +0.05(+0.48%) |
Nov 02, 2006 | 10.86 | 11.22 | 10.86 | 11.10 | 737,791 | -0.07(-0.60%) |
Nov 01, 2006 | 11.41 | 11.44 | 11.12 | 11.17 | 719,499 | -0.17(-1.54%) |
Oct 31, 2006 | 11.55 | 11.55 | 11.33 | 11.34 | 1,116,130 | -0.19(-1.63%) |
Oct 30, 2006 | 11.44 | 11.57 | 11.39 | 11.53 | 337,441 | +0.05(+0.41%) |
Oct 27, 2006 | 11.51 | 11.62 | 11.43 | 11.48 | 494,190 | -0.05(-0.47%) |
Oct 26, 2006 | 11.53 | 11.57 | 11.40 | 11.54 | 371,498 | +0.03(+0.29%) |
Oct 25, 2006 | 11.42 | 11.51 | 11.34 | 11.51 | 917,740 | +0.09(+0.77%) |
Oct 24, 2006 | 11.33 | 11.43 | 11.26 | 11.42 | 624,914 | +0.11(+0.95%) |
Oct 23, 2006 | 11.26 | 11.41 | 11.26 | 11.31 | 877,140 | +0.11(+0.96%) |
Oct 20, 2006 | 11.35 | 11.35 | 11.20 | 11.20 | 237,949 | -0.12(-1.07%) |
Oct 19, 2006 | 11.26 | 11.36 | 11.24 | 11.32 | 327,923 | +0.05(+0.42%) |
Oct 18, 2006 | 11.28 | 11.30 | 11.25 | 11.28 | 285,539 | -0.01(-0.06%) |
Oct 17, 2006 | 11.23 | 11.30 | 11.12 | 11.28 | 434,703 | -0.01(-0.12%) |
Oct 16, 2006 | 11.25 | 11.30 | 11.25 | 11.30 | 609,596 | +0.01(+0.12%) |
Oct 13, 2006 | 11.23 | 11.30 | 11.19 | 11.28 | 835,945 | +0.02(+0.18%) |
Oct 12, 2006 | 11.32 | 11.36 | 11.16 | 11.26 | 473,667 | +0.03(+0.30%) |
Oct 11, 2006 | 11.40 | 11.40 | 11.09 | 11.23 | 495,529 | -0.17(-1.47%) |
Oct 10, 2006 | 11.39 | 11.41 | 11.30 | 11.40 | 587,585 | +0.01(+0.06%) |
Oct 09, 2006 | 11.22 | 11.39 | 11.21 | 11.39 | 387,113 | +0.11(+0.95%) |
Oct 06, 2006 | 11.38 | 11.41 | 11.23 | 11.28 | 350,231 | -0.09(-0.83%) |
Oct 05, 2006 | 11.26 | 11.39 | 11.19 | 11.38 | 539,401 | +0.19(+1.68%) |
Oct 04, 2006 | 11.07 | 11.20 | 11.03 | 11.19 | 495,826 | +0.13(+1.15%) |
Oct 03, 2006 | 11.06 | 11.13 | 10.87 | 11.06 | 661,796 | -0.01(-0.12%) |
Oct 02, 2006 | 11.11 | 11.35 | 11.00 | 11.07 | 437,083 | -0.09(-0.84%) |
Sep 29, 2006 | 11.22 | 11.35 | 11.16 | 11.17 | 704,329 | -0.07(-0.60%) |
Sep 28, 2006 | 11.36 | 11.36 | 11.22 | 11.24 | 334,318 | -0.08(-0.71%) |
Sep 27, 2006 | 11.20 | 11.35 | 11.17 | 11.32 | 666,852 | +0.06(+0.54%) |
Sep 26, 2006 | 11.30 | 11.40 | 11.24 | 11.26 | 348,893 | -0.07(-0.65%) |
Sep 25, 2006 | 11.36 | 11.39 | 11.16 | 11.33 | 495,826 | +0.00(+0.00%) |
Sep 22, 2006 | 11.40 | 11.40 | 11.24 | 11.33 | 556,949 | -0.07(-0.59%) |
Sep 21, 2006 | 11.26 | 11.48 | 11.20 | 11.40 | 2,841,262 | -0.43(-3.64%) |
Sep 20, 2006 | 11.72 | 11.94 | 11.71 | 11.83 | 513,375 | +0.20(+1.68%) |
Sep 19, 2006 | 11.77 | 11.78 | 11.44 | 11.63 | 607,514 | -0.06(-0.52%) |
Sep 18, 2006 | 11.72 | 11.79 | 11.52 | 11.69 | 548,175 | +0.06(+0.52%) |
Sep 15, 2006 | 11.26 | 11.73 | 11.24 | 11.63 | 3,336,048 | +0.47(+4.22%) |
Sep 14, 2006 | 11.32 | 11.32 | 11.12 | 11.16 | 356,328 | -0.16(-1.43%) |
Sep 13, 2006 | 11.19 | 11.32 | 11.11 | 11.32 | 253,267 | +0.20(+1.75%) |
Sep 12, 2006 | 10.91 | 11.16 | 10.83 | 11.13 | 433,513 | +0.26(+2.41%) |
Sep 11, 2006 | 10.99 | 11.05 | 10.86 | 10.87 | 459,539 | -0.16(-1.46%) |
Sep 08, 2006 | 10.96 | 11.04 | 10.91 | 11.03 | 176,974 | +0.12(+1.11%) |
Sep 07, 2006 | 11.02 | 11.02 | 10.85 | 10.91 | 386,221 | -0.12(-1.10%) |
Sep 06, 2006 | 11.22 | 11.22 | 11.03 | 11.03 | 290,744 | -0.30(-2.67%) |
Sep 05, 2006 | 11.23 | 11.34 | 11.23 | 11.33 | 304,872 | +0.13(+1.14%) |