Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 13.99 | 14.07 | 13.63 | 13.98 | 42,812 | +0.11(+0.79%) |
Nov 29, 2006 | 13.33 | 13.87 | 13.33 | 13.87 | 25,783 | +0.41(+3.05%) |
Nov 28, 2006 | 13.58 | 13.63 | 13.27 | 13.46 | 95,531 | -0.04(-0.31%) |
Nov 27, 2006 | 13.25 | 13.60 | 13.18 | 13.50 | 55,990 | +0.19(+1.45%) |
Nov 24, 2006 | 13.54 | 13.54 | 13.22 | 13.31 | 7,736 | -0.15(-1.12%) |
Nov 22, 2006 | 12.97 | 13.55 | 12.97 | 13.46 | 22,421 | +0.43(+3.28%) |
Nov 21, 2006 | 12.75 | 13.26 | 12.70 | 13.03 | 22,372 | +0.34(+2.71%) |
Nov 20, 2006 | 13.42 | 14.00 | 12.60 | 12.69 | 65,055 | -0.74(-5.49%) |
Nov 17, 2006 | 12.82 | 13.48 | 12.75 | 13.42 | 51,294 | +0.70(+5.46%) |
Nov 16, 2006 | 12.92 | 12.92 | 12.59 | 12.73 | 17,149 | -0.13(-0.98%) |
Nov 15, 2006 | 12.45 | 12.85 | 12.39 | 12.85 | 16,047 | +0.56(+4.57%) |
Nov 14, 2006 | 12.65 | 12.73 | 12.27 | 12.29 | 73,001 | -0.46(-3.62%) |
Nov 13, 2006 | 12.24 | 12.82 | 12.18 | 12.75 | 111,992 | +0.61(+5.06%) |
Nov 10, 2006 | 12.49 | 12.53 | 12.07 | 12.14 | 86,768 | -0.35(-2.77%) |
Nov 09, 2006 | 12.59 | 12.60 | 12.24 | 12.49 | 41,727 | -0.10(-0.80%) |
Nov 08, 2006 | 12.38 | 12.66 | 12.38 | 12.59 | 15,715 | +0.08(+0.67%) |
Nov 07, 2006 | 12.55 | 12.59 | 12.38 | 12.50 | 15,970 | -0.16(-1.26%) |
Nov 06, 2006 | 12.11 | 12.82 | 12.07 | 12.66 | 46,531 | +0.72(+6.04%) |
Nov 03, 2006 | 12.19 | 12.54 | 11.92 | 11.94 | 45,728 | -0.39(-3.13%) |
Nov 02, 2006 | 11.98 | 12.37 | 11.70 | 12.33 | 79,333 | +0.66(+5.68%) |
Nov 01, 2006 | 11.93 | 12.11 | 11.65 | 11.66 | 93,988 | -0.08(-0.71%) |
Oct 31, 2006 | 11.87 | 13.14 | 11.32 | 11.75 | 179,052 | -0.58(-4.69%) |
Oct 30, 2006 | 13.00 | 13.00 | 12.16 | 12.33 | 78,197 | -0.49(-3.86%) |
Oct 27, 2006 | 12.18 | 12.82 | 12.06 | 12.82 | 52,398 | +0.57(+4.65%) |
Oct 26, 2006 | 11.93 | 12.30 | 11.83 | 12.25 | 38,758 | +0.55(+4.73%) |
Oct 25, 2006 | 12.60 | 12.60 | 11.65 | 11.70 | 82,586 | -0.88(-7.00%) |
Oct 24, 2006 | 12.00 | 12.63 | 11.76 | 12.58 | 54,525 | +0.81(+6.91%) |
Oct 23, 2006 | 11.82 | 12.28 | 11.72 | 11.76 | 38,088 | +0.04(+0.36%) |
Oct 20, 2006 | 12.12 | 12.12 | 11.50 | 11.72 | 58,002 | -0.45(-3.72%) |
Oct 19, 2006 | 12.69 | 12.80 | 12.07 | 12.18 | 127,301 | -0.49(-3.84%) |
Oct 18, 2006 | 11.45 | 12.72 | 11.45 | 12.66 | 55,036 | +1.31(+11.52%) |
Oct 17, 2006 | 11.99 | 12.19 | 11.32 | 11.35 | 54,294 | -0.80(-6.56%) |
Oct 16, 2006 | 11.29 | 12.16 | 11.29 | 12.15 | 16,657 | +0.94(+8.38%) |
Oct 13, 2006 | 11.86 | 11.98 | 11.21 | 11.21 | 58,028 | -0.80(-6.63%) |
Oct 12, 2006 | 11.45 | 12.09 | 11.40 | 12.01 | 29,737 | +0.40(+3.47%) |
Oct 11, 2006 | 11.48 | 11.74 | 11.48 | 11.61 | 19,989 | -0.13(-1.14%) |
Oct 10, 2006 | 11.42 | 12.37 | 11.42 | 11.74 | 91,013 | +0.33(+2.87%) |
Oct 09, 2006 | 11.05 | 11.68 | 11.05 | 11.41 | 31,282 | +0.39(+3.50%) |
Oct 06, 2006 | 10.87 | 11.23 | 10.87 | 11.03 | 60,608 | +0.15(+1.39%) |
Oct 05, 2006 | 10.94 | 11.11 | 10.87 | 10.88 | 48,818 | -0.19(-1.74%) |
Oct 04, 2006 | 11.15 | 11.21 | 11.06 | 11.07 | 69,354 | +0.02(+0.15%) |
Oct 03, 2006 | 11.45 | 11.58 | 10.98 | 11.05 | 59,318 | -0.39(-3.44%) |
Oct 02, 2006 | 11.55 | 11.61 | 11.44 | 11.45 | 12,936 | -0.12(-1.01%) |
Sep 29, 2006 | 11.46 | 11.97 | 11.45 | 11.56 | 65,474 | +0.32(+2.83%) |
Sep 28, 2006 | 11.07 | 11.68 | 11.07 | 11.24 | 53,870 | +0.21(+1.86%) |
Sep 27, 2006 | 11.27 | 11.35 | 10.93 | 11.04 | 13,884 | -0.22(-1.93%) |
Sep 26, 2006 | 10.80 | 11.35 | 10.80 | 11.26 | 28,750 | +0.37(+3.43%) |
Sep 25, 2006 | 11.59 | 11.59 | 10.84 | 10.88 | 54,323 | -0.37(-3.28%) |
Sep 22, 2006 | 11.36 | 11.64 | 11.07 | 11.25 | 24,619 | +0.03(+0.22%) |
Sep 21, 2006 | 11.70 | 11.76 | 11.22 | 11.23 | 23,740 | -0.44(-3.81%) |
Sep 20, 2006 | 11.10 | 11.76 | 10.95 | 11.67 | 62,207 | +0.35(+3.11%) |
Sep 19, 2006 | 11.51 | 11.71 | 11.20 | 11.32 | 14,926 | +0.03(+0.30%) |
Sep 18, 2006 | 11.62 | 11.72 | 11.23 | 11.29 | 44,396 | -0.24(-2.11%) |
Sep 15, 2006 | 11.59 | 11.78 | 11.49 | 11.53 | 11,031 | +0.03(+0.29%) |
Sep 14, 2006 | 11.52 | 11.71 | 11.46 | 11.50 | 55,328 | -0.03(-0.22%) |
Sep 13, 2006 | 11.66 | 11.67 | 11.35 | 11.52 | 104,606 | -0.16(-1.36%) |
Sep 12, 2006 | 11.74 | 11.94 | 11.28 | 11.68 | 65,465 | +0.07(+0.58%) |
Sep 11, 2006 | 11.87 | 11.87 | 11.50 | 11.61 | 14,346 | -0.09(-0.79%) |
Sep 08, 2006 | 11.75 | 11.89 | 11.45 | 11.71 | 34,969 | +0.13(+1.09%) |
Sep 07, 2006 | 11.52 | 11.86 | 11.33 | 11.58 | 13,833 | +0.10(+0.88%) |
Sep 06, 2006 | 11.75 | 12.14 | 11.43 | 11.48 | 82,351 | -0.14(-1.23%) |
Sep 05, 2006 | 11.79 | 11.81 | 11.39 | 11.62 | 20,897 | +0.13(+1.17%) |