Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 11.26 | 11.45 | 11.06 | 11.32 | 1,339,305 | +0.09(+0.80%) |
Nov 29, 2006 | 11.05 | 11.29 | 10.93 | 11.23 | 478,103 | +0.32(+2.96%) |
Nov 28, 2006 | 10.80 | 10.96 | 10.69 | 10.91 | 454,229 | -0.10(-0.89%) |
Nov 27, 2006 | 11.17 | 11.19 | 10.75 | 11.01 | 530,132 | -0.22(-2.00%) |
Nov 24, 2006 | 11.06 | 11.32 | 11.06 | 11.23 | 92,089 | +0.11(+1.01%) |
Nov 22, 2006 | 11.29 | 11.31 | 11.06 | 11.12 | 436,291 | -0.16(-1.46%) |
Nov 21, 2006 | 11.24 | 11.42 | 11.11 | 11.29 | 547,487 | +0.00(+0.00%) |
Nov 20, 2006 | 11.07 | 11.47 | 11.02 | 11.29 | 1,194,833 | -0.29(-2.53%) |
Nov 17, 2006 | 11.62 | 11.62 | 11.47 | 11.58 | 364,807 | -0.04(-0.39%) |
Nov 16, 2006 | 11.65 | 11.77 | 11.50 | 11.62 | 438,919 | -0.02(-0.19%) |
Nov 15, 2006 | 11.77 | 11.89 | 11.60 | 11.65 | 962,974 | -0.18(-1.52%) |
Nov 14, 2006 | 11.44 | 11.85 | 11.44 | 11.83 | 713,054 | +0.38(+3.27%) |
Nov 13, 2006 | 11.17 | 11.53 | 11.14 | 11.45 | 773,455 | +0.24(+2.14%) |
Nov 10, 2006 | 11.06 | 11.24 | 10.95 | 11.21 | 1,206,516 | +0.15(+1.36%) |
Nov 09, 2006 | 11.13 | 11.26 | 10.96 | 11.06 | 606,705 | -0.13(-1.14%) |
Nov 08, 2006 | 10.90 | 11.33 | 10.90 | 11.19 | 749,369 | +0.11(+1.02%) |
Nov 07, 2006 | 10.93 | 11.24 | 10.93 | 11.08 | 592,608 | +0.12(+1.10%) |
Nov 06, 2006 | 10.81 | 11.02 | 10.77 | 10.96 | 489,267 | +0.19(+1.74%) |
Nov 03, 2006 | 10.51 | 10.84 | 10.48 | 10.77 | 412,275 | +0.28(+2.72%) |
Nov 02, 2006 | 10.60 | 10.62 | 10.42 | 10.48 | 385,833 | -0.19(-1.76%) |
Nov 01, 2006 | 10.80 | 10.87 | 10.63 | 10.67 | 421,079 | -0.12(-1.11%) |
Oct 31, 2006 | 10.87 | 10.87 | 10.66 | 10.79 | 565,640 | -0.03(-0.28%) |
Oct 30, 2006 | 10.24 | 10.83 | 10.24 | 10.82 | 1,037,009 | +0.55(+5.33%) |
Oct 27, 2006 | 10.52 | 10.65 | 9.869 | 10.27 | 2,629,067 | -0.92(-8.24%) |
Oct 26, 2006 | 10.95 | 11.20 | 10.84 | 11.20 | 449,356 | +0.29(+2.68%) |
Oct 25, 2006 | 10.77 | 10.93 | 10.73 | 10.90 | 401,295 | +0.10(+0.90%) |
Oct 24, 2006 | 10.88 | 10.89 | 10.78 | 10.81 | 389,433 | -0.08(-0.76%) |
Oct 23, 2006 | 10.72 | 10.90 | 10.54 | 10.89 | 554,579 | +0.11(+1.04%) |
Oct 20, 2006 | 10.84 | 10.84 | 10.62 | 10.78 | 300,010 | -0.04(-0.35%) |
Oct 19, 2006 | 10.89 | 10.90 | 10.78 | 10.81 | 553,469 | -0.07(-0.62%) |
Oct 18, 2006 | 10.89 | 10.93 | 10.74 | 10.88 | 794,606 | +0.07(+0.62%) |
Oct 17, 2006 | 10.84 | 10.87 | 10.50 | 10.81 | 932,626 | -0.17(-1.50%) |
Oct 16, 2006 | 10.91 | 11.14 | 10.84 | 10.98 | 967,227 | -0.33(-2.92%) |
Oct 13, 2006 | 11.12 | 11.36 | 11.02 | 11.31 | 736,143 | +0.23(+2.03%) |
Oct 12, 2006 | 10.91 | 11.10 | 10.84 | 11.08 | 604,311 | +0.23(+2.14%) |
Oct 11, 2006 | 10.87 | 10.93 | 10.81 | 10.85 | 406,189 | -0.07(-0.62%) |
Oct 10, 2006 | 10.87 | 10.95 | 10.84 | 10.92 | 479,245 | +0.06(+0.55%) |
Oct 09, 2006 | 11.05 | 11.06 | 10.69 | 10.86 | 771,243 | -0.20(-1.76%) |
Oct 06, 2006 | 10.72 | 11.10 | 10.57 | 11.05 | 2,080,902 | +0.43(+4.02%) |
Oct 05, 2006 | 10.90 | 11.08 | 10.61 | 10.63 | 2,365,100 | +0.34(+3.28%) |
Oct 04, 2006 | 9.944 | 10.33 | 9.944 | 10.29 | 394,037 | +0.30(+3.00%) |
Oct 03, 2006 | 9.869 | 10.04 | 9.847 | 9.989 | 332,332 | +0.06(+0.60%) |
Oct 02, 2006 | 9.922 | 10.00 | 9.824 | 9.929 | 506,654 | -0.02(-0.23%) |
Sep 29, 2006 | 10.00 | 10.07 | 9.929 | 9.952 | 508,014 | -0.10(-0.97%) |
Sep 28, 2006 | 9.997 | 10.06 | 9.877 | 10.05 | 575,536 | +0.04(+0.37%) |
Sep 27, 2006 | 9.922 | 10.19 | 9.734 | 10.01 | 775,121 | -0.47(-4.51%) |
Sep 26, 2006 | 10.55 | 10.57 | 10.15 | 10.48 | 513,817 | -0.20(-1.89%) |
Sep 25, 2006 | 10.39 | 10.85 | 10.39 | 10.69 | 673,685 | +0.36(+3.49%) |
Sep 22, 2006 | 10.30 | 10.37 | 10.27 | 10.33 | 494,860 | -0.02(-0.22%) |
Sep 21, 2006 | 10.27 | 10.42 | 10.21 | 10.35 | 653,230 | +0.12(+1.17%) |
Sep 20, 2006 | 10.27 | 10.30 | 10.14 | 10.23 | 369,118 | +0.07(+0.66%) |
Sep 19, 2006 | 10.20 | 10.35 | 9.847 | 10.16 | 550,858 | -0.04(-0.37%) |
Sep 18, 2006 | 10.36 | 10.39 | 10.20 | 10.20 | 313,971 | -0.16(-1.52%) |
Sep 15, 2006 | 10.49 | 10.50 | 10.30 | 10.36 | 458,569 | -0.07(-0.65%) |
Sep 14, 2006 | 10.34 | 10.45 | 10.31 | 10.42 | 692,980 | +0.04(+0.36%) |
Sep 13, 2006 | 10.37 | 10.42 | 10.31 | 10.39 | 378,155 | -0.01(-0.07%) |
Sep 12, 2006 | 10.14 | 10.48 | 10.12 | 10.39 | 543,728 | +0.29(+2.82%) |
Sep 11, 2006 | 10.11 | 10.24 | 9.989 | 10.11 | 202,944 | -0.02(-0.15%) |
Sep 08, 2006 | 10.27 | 10.29 | 10.12 | 10.12 | 178,571 | -0.15(-1.46%) |
Sep 07, 2006 | 10.25 | 10.33 | 10.12 | 10.27 | 784,595 | -0.01(-0.07%) |
Sep 06, 2006 | 10.42 | 10.42 | 10.28 | 10.28 | 208,005 | -0.13(-1.30%) |
Sep 05, 2006 | 10.36 | 10.45 | 10.19 | 10.42 | 291,152 | +0.11(+1.09%) |