Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 11.56 | 11.61 | 11.36 | 11.54 | 1,262,400 | -0.04(-0.39%) |
Nov 29, 2006 | 11.35 | 11.58 | 11.35 | 11.58 | 1,208,600 | +0.24(+2.12%) |
Nov 28, 2006 | 11.19 | 11.36 | 11.15 | 11.34 | 2,400,000 | +0.10(+0.84%) |
Nov 27, 2006 | 11.45 | 11.49 | 11.21 | 11.24 | 2,476,800 | -0.27(-2.37%) |
Nov 24, 2006 | 11.49 | 11.61 | 11.41 | 11.52 | 433,800 | -0.07(-0.60%) |
Nov 22, 2006 | 11.56 | 11.63 | 11.50 | 11.59 | 1,282,200 | +0.06(+0.50%) |
Nov 21, 2006 | 11.55 | 11.70 | 11.51 | 11.53 | 1,746,800 | +0.01(+0.11%) |
Nov 20, 2006 | 11.71 | 11.75 | 11.46 | 11.52 | 2,749,600 | -0.17(-1.45%) |
Nov 17, 2006 | 11.82 | 11.82 | 11.62 | 11.69 | 1,474,000 | -0.16(-1.37%) |
Nov 16, 2006 | 11.87 | 11.99 | 11.76 | 11.85 | 1,733,800 | -0.02(-0.15%) |
Nov 15, 2006 | 11.82 | 11.92 | 11.78 | 11.87 | 1,825,200 | +0.04(+0.38%) |
Nov 14, 2006 | 11.74 | 11.87 | 11.62 | 11.82 | 2,731,600 | +0.06(+0.55%) |
Nov 13, 2006 | 11.69 | 11.84 | 11.66 | 11.76 | 2,150,200 | -0.01(-0.06%) |
Nov 10, 2006 | 11.68 | 11.82 | 11.62 | 11.77 | 1,571,800 | +0.05(+0.45%) |
Nov 09, 2006 | 11.61 | 11.75 | 11.59 | 11.71 | 2,237,200 | +0.14(+1.23%) |
Nov 08, 2006 | 10.96 | 11.62 | 10.95 | 11.57 | 3,348,400 | +0.62(+5.69%) |
Nov 07, 2006 | 11.21 | 11.24 | 10.95 | 10.95 | 1,974,200 | -0.24(-2.12%) |
Nov 06, 2006 | 10.85 | 11.20 | 10.84 | 11.19 | 2,366,200 | +0.35(+3.25%) |
Nov 03, 2006 | 10.85 | 10.91 | 10.75 | 10.83 | 735,600 | -0.01(-0.12%) |
Nov 02, 2006 | 10.64 | 10.90 | 10.60 | 10.85 | 1,381,600 | +0.15(+1.36%) |
Nov 01, 2006 | 11.10 | 11.12 | 10.66 | 10.70 | 1,610,000 | -0.38(-3.39%) |
Oct 31, 2006 | 11.19 | 11.20 | 11.01 | 11.07 | 1,197,400 | -0.10(-0.89%) |
Oct 30, 2006 | 11.04 | 11.22 | 11.02 | 11.18 | 1,814,800 | +0.11(+1.02%) |
Oct 27, 2006 | 11.15 | 11.20 | 11.04 | 11.06 | 1,434,600 | -0.10(-0.85%) |
Oct 26, 2006 | 11.07 | 11.24 | 11.00 | 11.16 | 2,181,000 | +0.11(+1.00%) |
Oct 25, 2006 | 11.12 | 11.12 | 10.95 | 11.05 | 1,686,400 | -0.05(-0.50%) |
Oct 24, 2006 | 11.01 | 11.11 | 11.00 | 11.10 | 2,629,000 | +0.04(+0.36%) |
Oct 23, 2006 | 10.97 | 11.13 | 10.97 | 11.06 | 2,471,600 | +0.06(+0.52%) |
Oct 20, 2006 | 11.07 | 11.09 | 10.96 | 11.01 | 1,295,400 | -0.07(-0.61%) |
Oct 19, 2006 | 10.96 | 11.08 | 10.91 | 11.07 | 1,095,800 | +0.13(+1.16%) |
Oct 18, 2006 | 10.95 | 11.04 | 10.88 | 10.95 | 1,025,000 | -0.00(-0.02%) |
Oct 17, 2006 | 10.97 | 10.99 | 10.78 | 10.95 | 1,733,800 | -0.03(-0.27%) |
Oct 16, 2006 | 11.04 | 11.09 | 10.97 | 10.98 | 1,295,800 | -0.08(-0.68%) |
Oct 13, 2006 | 11.05 | 11.09 | 10.99 | 11.05 | 1,237,600 | -0.02(-0.16%) |
Oct 12, 2006 | 10.85 | 11.09 | 10.85 | 11.07 | 1,456,800 | +0.22(+2.05%) |
Oct 11, 2006 | 10.68 | 10.87 | 10.65 | 10.85 | 1,879,400 | +0.12(+1.17%) |
Oct 10, 2006 | 10.68 | 10.84 | 10.66 | 10.72 | 2,217,000 | +0.06(+0.54%) |
Oct 09, 2006 | 10.61 | 10.71 | 10.54 | 10.66 | 1,431,800 | +0.03(+0.28%) |
Oct 06, 2006 | 10.67 | 10.75 | 10.54 | 10.63 | 1,299,400 | -0.11(-1.05%) |
Oct 05, 2006 | 10.50 | 10.79 | 10.48 | 10.75 | 1,875,000 | +0.21(+1.99%) |
Oct 04, 2006 | 10.41 | 10.61 | 10.33 | 10.54 | 1,475,200 | +0.12(+1.20%) |
Oct 03, 2006 | 10.29 | 10.49 | 10.22 | 10.41 | 2,309,600 | +0.12(+1.14%) |
Oct 02, 2006 | 10.46 | 10.46 | 10.22 | 10.29 | 2,608,800 | -0.13(-1.27%) |
Sep 29, 2006 | 10.59 | 10.65 | 10.38 | 10.43 | 1,271,200 | -0.10(-0.95%) |
Sep 28, 2006 | 10.56 | 10.62 | 10.40 | 10.53 | 1,692,800 | +0.00(+0.02%) |
Sep 27, 2006 | 10.54 | 10.55 | 10.47 | 10.53 | 2,224,000 | -0.01(-0.12%) |
Sep 26, 2006 | 10.53 | 10.58 | 10.45 | 10.54 | 2,618,800 | +0.03(+0.26%) |
Sep 25, 2006 | 10.50 | 10.53 | 10.38 | 10.51 | 2,137,200 | +0.05(+0.48%) |
Sep 22, 2006 | 10.35 | 10.50 | 10.32 | 10.46 | 2,132,600 | +0.11(+1.09%) |
Sep 21, 2006 | 10.70 | 10.77 | 10.28 | 10.35 | 5,974,000 | -0.48(-4.41%) |
Sep 20, 2006 | 10.75 | 11.05 | 10.72 | 10.82 | 9,899,600 | +0.79(+7.87%) |
Sep 19, 2006 | 10.18 | 10.18 | 9.938 | 10.04 | 2,389,400 | -0.04(-0.37%) |
Sep 18, 2006 | 10.12 | 10.14 | 10.03 | 10.07 | 1,926,000 | -0.06(-0.57%) |
Sep 15, 2006 | 10.09 | 10.21 | 10.01 | 10.13 | 3,264,800 | +0.09(+0.90%) |
Sep 14, 2006 | 10.28 | 10.28 | 9.945 | 10.04 | 2,792,600 | -0.29(-2.78%) |
Sep 13, 2006 | 10.10 | 10.39 | 10.09 | 10.33 | 3,424,000 | +0.21(+2.13%) |
Sep 12, 2006 | 9.797 | 10.17 | 9.775 | 10.11 | 3,748,800 | +0.36(+3.66%) |
Sep 11, 2006 | 9.750 | 9.860 | 9.615 | 9.755 | 1,885,600 | -0.03(-0.33%) |
Sep 08, 2006 | 9.592 | 9.863 | 9.575 | 9.787 | 2,759,000 | +0.22(+2.30%) |
Sep 07, 2006 | 9.490 | 9.595 | 9.380 | 9.568 | 1,642,400 | +0.08(+0.82%) |
Sep 06, 2006 | 9.467 | 9.500 | 9.365 | 9.490 | 1,972,400 | +0.01(+0.11%) |
Sep 05, 2006 | 9.365 | 9.498 | 9.345 | 9.480 | 1,456,600 | +0.09(+0.99%) |