Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 12.82 | 13.14 | 12.82 | 13.11 | 4,226,883 | +0.32(+2.51%) |
Nov 29, 2006 | 12.76 | 12.95 | 12.74 | 12.79 | 4,107,626 | +0.05(+0.40%) |
Nov 28, 2006 | 12.68 | 12.93 | 12.66 | 12.74 | 3,043,933 | -0.01(-0.11%) |
Nov 27, 2006 | 12.91 | 13.01 | 12.75 | 12.75 | 2,348,268 | -0.22(-1.67%) |
Nov 24, 2006 | 12.91 | 13.02 | 12.87 | 12.96 | 671,620 | -0.01(-0.09%) |
Nov 22, 2006 | 12.88 | 13.01 | 12.88 | 12.98 | 1,399,343 | +0.07(+0.58%) |
Nov 21, 2006 | 12.88 | 13.05 | 12.84 | 12.90 | 3,630,599 | +0.10(+0.80%) |
Nov 20, 2006 | 12.56 | 12.86 | 12.56 | 12.80 | 3,156,778 | +0.17(+1.32%) |
Nov 17, 2006 | 12.53 | 12.65 | 12.49 | 12.63 | 1,985,369 | +0.06(+0.48%) |
Nov 16, 2006 | 12.67 | 12.73 | 12.57 | 12.57 | 2,687,445 | -0.02(-0.16%) |
Nov 15, 2006 | 12.56 | 12.69 | 12.49 | 12.59 | 5,279,036 | -0.04(-0.30%) |
Nov 14, 2006 | 12.55 | 12.66 | 12.51 | 12.63 | 3,306,170 | +0.15(+1.22%) |
Nov 13, 2006 | 12.36 | 12.54 | 12.36 | 12.48 | 1,959,722 | +0.09(+0.71%) |
Nov 10, 2006 | 12.30 | 12.42 | 12.29 | 12.39 | 2,857,995 | +0.15(+1.24%) |
Nov 09, 2006 | 12.42 | 12.51 | 12.19 | 12.24 | 3,996,064 | -0.18(-1.45%) |
Nov 08, 2006 | 12.55 | 12.57 | 12.29 | 12.42 | 5,286,409 | -0.30(-2.32%) |
Nov 07, 2006 | 12.71 | 12.80 | 12.62 | 12.71 | 2,889,091 | -0.04(-0.33%) |
Nov 06, 2006 | 12.55 | 12.80 | 12.48 | 12.75 | 2,882,039 | +0.21(+1.64%) |
Nov 03, 2006 | 12.65 | 12.65 | 12.46 | 12.55 | 2,399,882 | -0.10(-0.80%) |
Nov 02, 2006 | 12.27 | 12.71 | 12.26 | 12.65 | 4,684,034 | +0.28(+2.25%) |
Nov 01, 2006 | 13.00 | 13.08 | 12.04 | 12.37 | 10,746,896 | +0.21(+1.70%) |
Oct 31, 2006 | 12.27 | 12.30 | 12.07 | 12.16 | 3,155,816 | -0.03(-0.25%) |
Oct 30, 2006 | 12.27 | 12.38 | 12.15 | 12.19 | 4,002,475 | -0.10(-0.79%) |
Oct 27, 2006 | 12.30 | 12.43 | 12.21 | 12.29 | 2,284,152 | -0.04(-0.29%) |
Oct 26, 2006 | 12.37 | 12.45 | 12.25 | 12.33 | 3,317,390 | +0.24(+1.95%) |
Oct 25, 2006 | 12.21 | 12.22 | 11.97 | 12.09 | 2,948,079 | -0.15(-1.19%) |
Oct 24, 2006 | 12.40 | 12.44 | 12.14 | 12.23 | 3,039,765 | -0.23(-1.84%) |
Oct 23, 2006 | 12.45 | 12.60 | 12.38 | 12.46 | 2,085,711 | -0.00(-0.02%) |
Oct 20, 2006 | 12.44 | 12.50 | 12.41 | 12.47 | 2,284,152 | +0.06(+0.48%) |
Oct 19, 2006 | 12.38 | 12.46 | 12.28 | 12.41 | 2,413,988 | +0.08(+0.66%) |
Oct 18, 2006 | 12.18 | 12.36 | 12.09 | 12.33 | 3,184,669 | +0.24(+1.96%) |
Oct 17, 2006 | 12.19 | 12.24 | 12.05 | 12.09 | 2,356,283 | -0.10(-0.82%) |
Oct 16, 2006 | 12.22 | 12.33 | 12.14 | 12.19 | 1,695,882 | -0.07(-0.53%) |
Oct 13, 2006 | 12.32 | 12.42 | 12.15 | 12.25 | 3,156,137 | -0.12(-0.95%) |
Oct 12, 2006 | 12.34 | 12.48 | 12.27 | 12.37 | 3,532,822 | +0.10(+0.84%) |
Oct 11, 2006 | 12.20 | 12.36 | 12.17 | 12.27 | 3,194,286 | +0.02(+0.14%) |
Oct 10, 2006 | 12.35 | 12.38 | 12.20 | 12.25 | 3,380,545 | -0.10(-0.82%) |
Oct 09, 2006 | 12.24 | 12.45 | 12.15 | 12.35 | 2,558,891 | +0.11(+0.92%) |
Oct 06, 2006 | 12.32 | 12.43 | 12.20 | 12.24 | 3,320,596 | -0.11(-0.87%) |
Oct 05, 2006 | 12.02 | 12.43 | 12.02 | 12.35 | 4,183,284 | +0.35(+2.91%) |
Oct 04, 2006 | 11.93 | 12.04 | 11.88 | 12.00 | 3,092,661 | +0.03(+0.23%) |
Oct 03, 2006 | 11.51 | 12.12 | 11.51 | 11.97 | 2,967,955 | -0.14(-1.12%) |
Oct 02, 2006 | 12.10 | 12.15 | 11.99 | 12.11 | 2,133,157 | +0.01(+0.10%) |
Sep 29, 2006 | 12.10 | 12.17 | 12.07 | 12.09 | 3,608,159 | -0.03(-0.25%) |
Sep 28, 2006 | 12.12 | 12.16 | 12.07 | 12.12 | 3,476,720 | +0.00(+0.00%) |
Sep 27, 2006 | 12.22 | 12.27 | 12.07 | 12.12 | 4,766,424 | -0.10(-0.80%) |
Sep 26, 2006 | 12.26 | 12.35 | 12.16 | 12.22 | 3,407,474 | -0.13(-1.08%) |
Sep 25, 2006 | 12.22 | 12.42 | 12.15 | 12.36 | 3,229,871 | +0.18(+1.47%) |
Sep 22, 2006 | 12.30 | 12.36 | 12.15 | 12.18 | 3,302,643 | -0.09(-0.70%) |
Sep 21, 2006 | 12.33 | 12.43 | 12.23 | 12.26 | 3,674,840 | -0.09(-0.75%) |
Sep 20, 2006 | 12.19 | 12.40 | 12.19 | 12.36 | 3,849,237 | +0.14(+1.12%) |
Sep 19, 2006 | 12.00 | 12.24 | 11.98 | 12.22 | 3,169,601 | +0.25(+2.13%) |
Sep 18, 2006 | 12.03 | 12.15 | 11.96 | 11.96 | 3,209,354 | -0.02(-0.17%) |
Sep 15, 2006 | 12.13 | 12.19 | 11.96 | 11.98 | 4,914,854 | -0.06(-0.48%) |
Sep 14, 2006 | 12.11 | 12.18 | 11.98 | 12.04 | 2,426,811 | -0.12(-0.97%) |
Sep 13, 2006 | 12.21 | 12.24 | 12.02 | 12.16 | 3,331,175 | -0.07(-0.58%) |
Sep 12, 2006 | 11.88 | 12.23 | 11.87 | 12.23 | 4,551,954 | +0.32(+2.66%) |
Sep 11, 2006 | 11.62 | 11.93 | 11.61 | 11.91 | 3,297,514 | +0.22(+1.84%) |
Sep 08, 2006 | 11.61 | 11.78 | 11.60 | 11.70 | 2,165,216 | +0.09(+0.81%) |
Sep 07, 2006 | 11.52 | 11.69 | 11.51 | 11.61 | 2,948,399 | +0.09(+0.76%) |
Sep 06, 2006 | 11.69 | 11.76 | 11.52 | 11.52 | 3,481,208 | -0.25(-2.13%) |
Sep 05, 2006 | 11.73 | 11.94 | 11.70 | 11.77 | 2,514,651 | -0.02(-0.20%) |