Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 15.01 | 15.05 | 14.83 | 14.95 | 2,939,041 | +0.04(+0.24%) |
Nov 29, 2006 | 14.95 | 14.99 | 14.67 | 14.92 | 2,431,469 | -0.26(-1.69%) |
Nov 28, 2006 | 14.78 | 15.22 | 14.63 | 15.17 | 2,894,012 | +0.34(+2.32%) |
Nov 27, 2006 | 14.89 | 14.98 | 14.67 | 14.83 | 2,977,038 | +0.30(+2.06%) |
Nov 24, 2006 | 14.28 | 14.73 | 14.28 | 14.53 | 2,078,834 | +0.60(+4.30%) |
Nov 22, 2006 | 14.05 | 14.13 | 13.81 | 13.93 | 1,277,153 | +0.12(+0.89%) |
Nov 21, 2006 | 13.60 | 13.82 | 13.53 | 13.81 | 2,465,836 | +0.56(+4.26%) |
Nov 20, 2006 | 13.49 | 13.52 | 13.08 | 13.24 | 2,139,856 | +0.17(+1.28%) |
Nov 17, 2006 | 12.95 | 13.16 | 12.79 | 13.07 | 2,686,332 | -0.08(-0.60%) |
Nov 16, 2006 | 13.73 | 13.84 | 13.15 | 13.15 | 1,892,705 | -0.60(-4.36%) |
Nov 15, 2006 | 13.45 | 13.88 | 13.38 | 13.75 | 1,210,573 | +0.07(+0.52%) |
Nov 14, 2006 | 13.82 | 13.97 | 13.48 | 13.68 | 1,620,147 | -0.11(-0.83%) |
Nov 13, 2006 | 13.38 | 13.83 | 13.36 | 13.80 | 1,286,681 | -0.03(-0.19%) |
Nov 10, 2006 | 13.97 | 14.04 | 13.71 | 13.82 | 848,751 | -0.26(-1.88%) |
Nov 09, 2006 | 13.84 | 14.13 | 13.55 | 14.09 | 1,760,112 | +0.56(+4.17%) |
Nov 08, 2006 | 13.77 | 13.81 | 13.37 | 13.52 | 2,267,231 | -0.29(-2.11%) |
Nov 07, 2006 | 14.02 | 14.04 | 13.70 | 13.82 | 1,475,759 | +0.08(+0.58%) |
Nov 06, 2006 | 13.91 | 14.19 | 13.74 | 13.74 | 1,690,924 | -0.22(-1.58%) |
Nov 03, 2006 | 13.97 | 14.12 | 13.84 | 13.96 | 1,239,043 | +0.10(+0.70%) |
Nov 02, 2006 | 13.67 | 14.12 | 13.65 | 13.86 | 1,783,137 | +0.15(+1.09%) |
Nov 01, 2006 | 14.06 | 14.10 | 13.60 | 13.71 | 2,331,202 | +0.01(+0.06%) |
Oct 31, 2006 | 13.18 | 13.70 | 13.14 | 13.70 | 2,783,650 | +0.87(+6.80%) |
Oct 30, 2006 | 12.89 | 13.13 | 12.82 | 12.83 | 1,191,064 | +0.03(+0.21%) |
Oct 27, 2006 | 13.14 | 13.20 | 12.78 | 12.80 | 1,722,229 | -0.34(-2.55%) |
Oct 26, 2006 | 13.41 | 13.45 | 13.10 | 13.14 | 1,542,679 | -0.31(-2.29%) |
Oct 25, 2006 | 12.85 | 13.52 | 12.85 | 13.45 | 2,375,664 | +0.60(+4.67%) |
Oct 24, 2006 | 12.39 | 12.97 | 12.35 | 12.85 | 1,768,960 | +0.13(+1.04%) |
Oct 23, 2006 | 12.35 | 12.73 | 12.30 | 12.71 | 1,659,619 | +0.22(+1.76%) |
Oct 20, 2006 | 12.79 | 12.87 | 12.49 | 12.49 | 1,134,012 | -0.37(-2.88%) |
Oct 19, 2006 | 12.55 | 12.89 | 12.51 | 12.86 | 1,674,251 | +0.45(+3.62%) |
Oct 18, 2006 | 12.61 | 12.71 | 12.36 | 12.41 | 1,195,715 | -0.19(-1.54%) |
Oct 17, 2006 | 12.70 | 12.70 | 12.33 | 12.61 | 1,584,419 | -0.14(-1.11%) |
Oct 16, 2006 | 12.70 | 12.75 | 12.38 | 12.75 | 1,494,814 | +0.13(+1.05%) |
Oct 13, 2006 | 12.68 | 12.68 | 12.49 | 12.62 | 2,932,462 | -0.03(-0.21%) |
Oct 12, 2006 | 12.17 | 12.68 | 12.17 | 12.64 | 2,082,804 | +0.48(+3.99%) |
Oct 11, 2006 | 12.26 | 12.43 | 12.16 | 12.16 | 1,686,841 | -0.18(-1.43%) |
Oct 10, 2006 | 12.12 | 12.49 | 12.11 | 12.33 | 1,807,750 | +0.12(+1.01%) |
Oct 09, 2006 | 12.30 | 12.41 | 12.14 | 12.21 | 2,054,107 | +0.05(+0.44%) |
Oct 06, 2006 | 12.07 | 12.34 | 11.77 | 12.16 | 1,848,810 | -0.19(-1.57%) |
Oct 05, 2006 | 11.93 | 12.56 | 11.86 | 12.35 | 3,167,137 | +0.38(+3.17%) |
Oct 04, 2006 | 11.47 | 11.99 | 11.31 | 11.97 | 3,547,674 | +0.68(+6.01%) |
Oct 03, 2006 | 11.56 | 11.65 | 11.29 | 11.29 | 2,758,924 | -0.56(-4.69%) |
Oct 02, 2006 | 11.77 | 11.96 | 11.77 | 11.85 | 1,874,217 | +0.45(+3.94%) |
Sep 29, 2006 | 11.46 | 11.62 | 11.39 | 11.40 | 2,495,440 | -0.37(-3.15%) |
Sep 28, 2006 | 11.81 | 11.88 | 11.72 | 11.77 | 1,735,159 | -0.04(-0.30%) |
Sep 27, 2006 | 11.77 | 11.86 | 11.37 | 11.81 | 2,614,875 | +0.11(+0.90%) |
Sep 26, 2006 | 11.34 | 11.70 | 11.32 | 11.70 | 1,987,527 | +0.52(+4.65%) |
Sep 25, 2006 | 10.94 | 11.24 | 10.77 | 11.18 | 2,296,948 | +0.03(+0.24%) |
Sep 22, 2006 | 10.91 | 11.17 | 10.84 | 11.15 | 3,527,598 | +0.55(+5.15%) |
Sep 21, 2006 | 10.84 | 10.84 | 10.54 | 10.61 | 2,909,097 | -0.02(-0.17%) |
Sep 20, 2006 | 10.78 | 10.82 | 10.59 | 10.62 | 3,008,683 | -0.04(-0.41%) |
Sep 19, 2006 | 10.93 | 11.06 | 10.67 | 10.67 | 2,555,895 | -0.53(-4.72%) |
Sep 18, 2006 | 10.88 | 11.20 | 10.72 | 11.20 | 1,796,748 | +0.40(+3.67%) |
Sep 15, 2006 | 10.76 | 10.88 | 10.50 | 10.80 | 3,053,146 | +0.23(+2.17%) |
Sep 14, 2006 | 10.93 | 10.95 | 10.52 | 10.57 | 3,109,290 | -0.38(-3.46%) |
Sep 13, 2006 | 10.93 | 11.14 | 10.80 | 10.95 | 1,746,161 | +0.18(+1.64%) |
Sep 12, 2006 | 10.87 | 11.00 | 10.62 | 10.77 | 1,978,227 | +0.02(+0.16%) |
Sep 11, 2006 | 11.02 | 11.07 | 10.67 | 10.76 | 4,526,296 | -0.70(-6.08%) |
Sep 08, 2006 | 11.46 | 11.58 | 11.29 | 11.45 | 2,058,531 | -0.43(-3.63%) |
Sep 07, 2006 | 12.02 | 12.11 | 11.80 | 11.88 | 2,026,999 | -0.65(-5.20%) |
Sep 06, 2006 | 12.64 | 12.82 | 12.54 | 12.54 | 1,424,718 | -0.25(-1.93%) |
Sep 05, 2006 | 12.67 | 12.84 | 12.53 | 12.78 | 2,235,359 | +0.48(+3.94%) |