Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 14.02 | 14.17 | 13.73 | 14.17 | 3,133 | +0.46(+3.34%) |
Oct 30, 2006 | 13.70 | 14.00 | 13.62 | 13.71 | 1,077 | +0.16(+1.20%) |
Oct 27, 2006 | 13.65 | 14.12 | 13.55 | 13.55 | 733 | -0.14(-1.04%) |
Oct 26, 2006 | 13.86 | 14.02 | 13.53 | 13.70 | 2,686 | -0.32(-2.31%) |
Oct 25, 2006 | 14.31 | 14.31 | 13.86 | 14.02 | 6,151 | -0.13(-0.94%) |
Oct 24, 2006 | 13.92 | 14.25 | 13.84 | 14.15 | 3,093 | +0.38(+2.77%) |
Oct 23, 2006 | 13.41 | 13.77 | 13.41 | 13.77 | 2,850 | +0.23(+1.69%) |
Oct 20, 2006 | 13.50 | 13.56 | 13.50 | 13.54 | 4,444 | +0.01(+0.07%) |
Oct 19, 2006 | 13.33 | 13.53 | 13.33 | 13.53 | 2,359 | +0.30(+2.23%) |
Oct 18, 2006 | 12.77 | 13.32 | 12.68 | 13.24 | 7,169 | +0.65(+5.15%) |
Oct 17, 2006 | 12.73 | 12.73 | 12.59 | 12.59 | 733 | -0.04(-0.30%) |
Oct 16, 2006 | 12.61 | 12.71 | 12.46 | 12.63 | 4,523 | +0.23(+1.85%) |
Oct 13, 2006 | 12.40 | 12.40 | 12.40 | 12.40 | 3,954 | +0.00(+0.00%) |
Oct 12, 2006 | 12.40 | 12.50 | 12.30 | 12.40 | 7,385 | +0.14(+1.17%) |
Oct 11, 2006 | 12.41 | 12.43 | 12.26 | 12.26 | 6,553 | -0.15(-1.23%) |
Oct 10, 2006 | 12.43 | 12.43 | 12.41 | 12.41 | 838 | -0.22(-1.74%) |
Oct 09, 2006 | 12.50 | 12.95 | 12.41 | 12.63 | 2,936 | +0.22(+1.77%) |
Oct 06, 2006 | 12.41 | 12.41 | 12.41 | 12.41 | 0 | +0.00(+0.00%) |
Oct 05, 2006 | 12.51 | 12.71 | 12.37 | 12.41 | 1,785 | -0.35(-2.77%) |
Oct 04, 2006 | 12.40 | 13.11 | 12.40 | 12.76 | 22,131 | -0.16(-1.25%) |
Oct 03, 2006 | 12.83 | 12.92 | 12.40 | 12.92 | 2,177 | +0.33(+2.65%) |
Oct 02, 2006 | 12.68 | 12.70 | 12.40 | 12.59 | 2,540 | -0.10(-0.75%) |
Sep 29, 2006 | 12.71 | 13.09 | 12.51 | 12.68 | 6,292 | +0.13(+1.03%) |
Sep 28, 2006 | 12.55 | 12.55 | 12.55 | 12.55 | 104 | -0.31(-2.42%) |
Sep 27, 2006 | 12.97 | 12.97 | 12.87 | 12.87 | 629 | -0.15(-1.17%) |
Sep 26, 2006 | 12.97 | 13.18 | 12.51 | 13.02 | 6,458 | +0.08(+0.61%) |
Sep 25, 2006 | 12.96 | 12.96 | 12.92 | 12.94 | 1,100 | -0.36(-2.68%) |
Sep 22, 2006 | 13.41 | 13.41 | 13.29 | 13.29 | 800 | -0.11(-0.85%) |
Sep 21, 2006 | 13.41 | 13.41 | 13.41 | 13.41 | 0 | +0.00(+0.00%) |
Sep 20, 2006 | 13.92 | 13.92 | 13.41 | 13.41 | 1,500 | -0.74(-5.24%) |
Sep 19, 2006 | 14.15 | 14.15 | 14.15 | 14.15 | 1,415 | +0.26(+1.90%) |
Sep 18, 2006 | 13.80 | 14.25 | 13.51 | 13.89 | 1,475 | -0.34(-2.41%) |
Sep 15, 2006 | 14.23 | 14.23 | 14.23 | 14.23 | 209 | +0.22(+1.57%) |
Sep 14, 2006 | 13.86 | 14.25 | 13.80 | 14.01 | 3,960 | -0.06(-0.41%) |
Sep 13, 2006 | 14.07 | 14.28 | 14.07 | 14.07 | 1,388 | +0.00(+0.00%) |
Sep 12, 2006 | 14.07 | 14.07 | 14.07 | 14.07 | 64,400 | +0.00(+0.00%) |
Sep 11, 2006 | 14.07 | 14.07 | 14.07 | 14.07 | 838 | +0.00(+0.00%) |
Sep 08, 2006 | 14.29 | 14.30 | 14.07 | 14.07 | 2,097 | -0.22(-1.54%) |
Sep 07, 2006 | 14.40 | 14.40 | 12.66 | 14.29 | 3,145 | -0.15(-1.06%) |
Sep 06, 2006 | 14.32 | 14.47 | 12.97 | 14.44 | 12,148 | -0.16(-1.09%) |
Sep 05, 2006 | 14.78 | 14.78 | 14.60 | 14.60 | 495 | -0.12(-0.80%) |
Sep 01, 2006 | 14.59 | 14.72 | 14.54 | 14.72 | 1,082 | +0.12(+0.85%) |
Aug 31, 2006 | 14.85 | 14.85 | 14.55 | 14.59 | 1,934 | -0.19(-1.29%) |
Aug 30, 2006 | 14.31 | 14.99 | 14.31 | 14.78 | 6,988 | +0.45(+3.13%) |
Aug 29, 2006 | 14.30 | 14.33 | 14.30 | 14.33 | 5,534 | +0.03(+0.20%) |
Aug 28, 2006 | 14.31 | 14.31 | 14.31 | 14.31 | 1,941 | +0.13(+0.94%) |
Aug 25, 2006 | 13.52 | 14.17 | 13.52 | 14.17 | 209 | +0.15(+1.09%) |
Aug 24, 2006 | 14.05 | 14.12 | 13.40 | 14.02 | 5,395 | -0.29(-2.00%) |
Aug 23, 2006 | 14.31 | 14.31 | 14.31 | 14.31 | 0 | +0.00(+0.00%) |
Aug 22, 2006 | 13.62 | 14.31 | 13.62 | 14.31 | 314 | +0.00(+0.00%) |
Aug 21, 2006 | 14.31 | 14.31 | 14.05 | 14.31 | 838 | +0.03(+0.20%) |
Aug 18, 2006 | 13.83 | 14.31 | 13.82 | 14.28 | 5,032 | +0.45(+3.24%) |
Aug 17, 2006 | 12.68 | 13.83 | 12.68 | 13.83 | 2,089 | -0.72(-4.92%) |
Aug 16, 2006 | 14.54 | 14.54 | 14.54 | 14.54 | 0 | +0.00(+0.00%) |
Aug 15, 2006 | 14.52 | 14.73 | 14.40 | 14.54 | 2,669 | +0.12(+0.86%) |
Aug 14, 2006 | 14.44 | 14.48 | 14.42 | 14.42 | 730 | -0.11(-0.79%) |
Aug 11, 2006 | 14.31 | 14.55 | 14.00 | 14.53 | 7,687 | +0.67(+4.81%) |
Aug 10, 2006 | 13.60 | 13.87 | 13.60 | 13.87 | 943 | +0.28(+2.04%) |
Aug 09, 2006 | 13.26 | 13.59 | 12.57 | 13.59 | 6,256 | +1.19(+9.62%) |
Aug 08, 2006 | 12.48 | 12.87 | 12.40 | 12.40 | 6,859 | -0.39(-3.08%) |
Aug 07, 2006 | 12.48 | 12.90 | 12.23 | 12.79 | 6,845 | -0.31(-2.38%) |
Aug 04, 2006 | 12.63 | 13.11 | 12.63 | 13.10 | 3,359 | +0.25(+1.93%) |
Aug 03, 2006 | 13.09 | 13.10 | 12.86 | 12.86 | 936 | -0.50(-3.71%) |
Aug 02, 2006 | 13.34 | 13.35 | 13.34 | 13.35 | 314 | +0.56(+4.40%) |