Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 14.68 | 14.93 | 14.54 | 14.76 | 138,200 | +0.18(+1.23%) |
Nov 29, 2006 | 14.21 | 14.66 | 14.16 | 14.58 | 65,390 | +0.53(+3.77%) |
Nov 28, 2006 | 14.02 | 14.07 | 13.74 | 14.05 | 200,182 | +0.07(+0.50%) |
Nov 27, 2006 | 14.92 | 15.09 | 13.71 | 13.98 | 442,424 | -1.11(-7.36%) |
Nov 24, 2006 | 15.16 | 15.16 | 14.79 | 15.09 | 12,831 | -0.24(-1.57%) |
Nov 22, 2006 | 15.29 | 15.45 | 15.29 | 15.33 | 48,342 | +0.10(+0.66%) |
Nov 21, 2006 | 15.11 | 15.39 | 14.93 | 15.23 | 72,875 | +0.10(+0.66%) |
Nov 20, 2006 | 15.00 | 15.34 | 14.49 | 15.13 | 169,250 | -0.05(-0.33%) |
Nov 17, 2006 | 15.25 | 15.29 | 14.81 | 15.18 | 232,296 | -0.04(-0.26%) |
Nov 16, 2006 | 14.86 | 15.27 | 14.86 | 15.22 | 242,178 | -0.02(-0.13%) |
Nov 15, 2006 | 14.97 | 15.36 | 14.29 | 15.24 | 167,237 | +0.35(+2.35%) |
Nov 14, 2006 | 13.61 | 14.95 | 13.61 | 14.89 | 134,776 | +1.26(+9.24%) |
Nov 13, 2006 | 13.75 | 14.21 | 13.56 | 13.63 | 186,823 | +0.03(+0.22%) |
Nov 10, 2006 | 13.28 | 13.64 | 13.25 | 13.60 | 52,577 | +0.29(+2.18%) |
Nov 09, 2006 | 15.00 | 15.00 | 13.17 | 13.31 | 246,734 | -0.19(-1.41%) |
Nov 08, 2006 | 13.04 | 13.89 | 13.00 | 13.50 | 217,246 | +0.25(+1.89%) |
Nov 07, 2006 | 12.70 | 13.72 | 12.64 | 13.25 | 314,672 | +0.46(+3.60%) |
Nov 06, 2006 | 12.70 | 12.95 | 12.37 | 12.79 | 219,206 | +0.21(+1.67%) |
Nov 03, 2006 | 12.70 | 12.93 | 12.47 | 12.58 | 51,289 | -0.02(-0.16%) |
Nov 02, 2006 | 13.68 | 13.94 | 12.39 | 12.60 | 229,122 | -1.25(-9.03%) |
Nov 01, 2006 | 14.44 | 14.55 | 13.10 | 13.85 | 100,865 | -0.56(-3.89%) |
Oct 31, 2006 | 14.48 | 14.56 | 14.36 | 14.41 | 107,736 | -0.06(-0.41%) |
Oct 30, 2006 | 14.25 | 14.48 | 14.25 | 14.47 | 83,248 | +0.07(+0.49%) |
Oct 27, 2006 | 14.23 | 14.43 | 13.87 | 14.40 | 30,657 | +0.18(+1.27%) |
Oct 26, 2006 | 13.78 | 14.26 | 13.70 | 14.22 | 85,282 | +0.56(+4.10%) |
Oct 25, 2006 | 13.30 | 13.79 | 13.25 | 13.66 | 132,356 | +0.36(+2.71%) |
Oct 24, 2006 | 13.06 | 13.37 | 13.05 | 13.30 | 69,476 | -0.01(-0.08%) |
Oct 23, 2006 | 12.98 | 13.33 | 12.94 | 13.31 | 31,552 | +0.20(+1.53%) |
Oct 20, 2006 | 13.54 | 13.54 | 13.09 | 13.11 | 213,238 | -0.33(-2.46%) |
Oct 19, 2006 | 13.08 | 13.46 | 13.08 | 13.44 | 60,090 | +0.29(+2.21%) |
Oct 18, 2006 | 12.81 | 13.16 | 12.81 | 13.15 | 226,101 | +0.26(+2.02%) |
Oct 17, 2006 | 12.87 | 13.16 | 12.70 | 12.89 | 155,795 | -0.11(-0.85%) |
Oct 16, 2006 | 13.00 | 13.22 | 12.62 | 13.00 | 83,416 | +0.07(+0.54%) |
Oct 13, 2006 | 13.19 | 13.55 | 12.87 | 12.93 | 133,700 | -0.06(-0.46%) |
Oct 12, 2006 | 13.05 | 13.20 | 12.44 | 12.99 | 190,255 | +0.09(+0.70%) |
Oct 11, 2006 | 12.81 | 13.36 | 12.60 | 12.90 | 348,231 | -0.07(-0.54%) |
Oct 10, 2006 | 12.80 | 13.03 | 12.51 | 12.97 | 176,203 | +0.12(+0.93%) |
Oct 09, 2006 | 11.83 | 13.06 | 11.83 | 12.85 | 89,244 | +0.94(+7.89%) |
Oct 06, 2006 | 12.01 | 12.14 | 11.87 | 11.91 | 67,224 | -0.19(-1.57%) |
Oct 05, 2006 | 12.03 | 12.17 | 11.84 | 12.10 | 52,510 | +0.15(+1.26%) |
Oct 04, 2006 | 11.35 | 12.60 | 11.35 | 11.95 | 278,245 | +0.62(+5.47%) |
Oct 03, 2006 | 11.24 | 11.49 | 11.20 | 11.33 | 193,901 | -0.06(-0.53%) |
Oct 02, 2006 | 12.40 | 12.64 | 11.16 | 11.39 | 264,902 | -0.92(-7.47%) |
Sep 29, 2006 | 12.30 | 13.35 | 12.20 | 12.31 | 841,071 | -0.02(-0.16%) |
Sep 28, 2006 | 12.04 | 12.61 | 11.90 | 12.33 | 140,270 | +0.19(+1.57%) |
Sep 27, 2006 | 12.87 | 13.41 | 12.04 | 12.14 | 168,809 | -0.63(-4.93%) |
Sep 26, 2006 | 12.71 | 13.50 | 12.39 | 12.77 | 648,595 | +0.07(+0.55%) |
Sep 25, 2006 | 13.17 | 13.33 | 12.44 | 12.70 | 457,921 | -0.43(-3.27%) |
Sep 22, 2006 | 12.88 | 13.49 | 12.88 | 13.13 | 172,696 | -0.37(-2.74%) |
Sep 21, 2006 | 14.45 | 14.48 | 13.33 | 13.50 | 154,036 | -0.36(-2.60%) |
Sep 20, 2006 | 12.80 | 14.39 | 12.80 | 13.86 | 304,438 | +0.10(+0.73%) |
Sep 19, 2006 | 14.10 | 14.10 | 13.72 | 13.76 | 40,640 | -0.11(-0.79%) |
Sep 18, 2006 | 13.47 | 13.97 | 13.47 | 13.87 | 31,428 | +0.05(+0.36%) |
Sep 15, 2006 | 13.24 | 13.82 | 12.95 | 13.82 | 91,542 | +0.20(+1.47%) |
Sep 14, 2006 | 13.77 | 13.82 | 13.57 | 13.62 | 94,283 | -0.22(-1.59%) |
Sep 13, 2006 | 13.64 | 14.50 | 13.54 | 13.84 | 88,499 | +0.28(+2.06%) |
Sep 12, 2006 | 13.82 | 13.82 | 13.51 | 13.56 | 161,983 | -0.15(-1.09%) |
Sep 11, 2006 | 13.56 | 13.85 | 13.56 | 13.71 | 26,082 | -0.20(-1.44%) |
Sep 08, 2006 | 13.50 | 14.08 | 13.13 | 13.91 | 211,129 | +0.18(+1.31%) |
Sep 07, 2006 | 13.75 | 14.00 | 13.70 | 13.73 | 79,200 | -0.17(-1.22%) |
Sep 06, 2006 | 13.89 | 14.07 | 13.82 | 13.90 | 115,373 | +0.13(+0.94%) |
Sep 05, 2006 | 12.73 | 13.87 | 12.72 | 13.77 | 210,019 | +0.78(+6.00%) |