Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 15.00 | 15.35 | 14.86 | 15.35 | 172,651 | +0.77(+5.28%) |
Nov 29, 2006 | 13.65 | 14.62 | 13.65 | 14.58 | 118,614 | +0.86(+6.27%) |
Nov 28, 2006 | 13.85 | 13.85 | 13.50 | 13.72 | 148,827 | -0.18(-1.29%) |
Nov 27, 2006 | 13.09 | 13.97 | 13.00 | 13.90 | 267,614 | +1.01(+7.84%) |
Nov 24, 2006 | 12.77 | 13.00 | 12.66 | 12.89 | 127,739 | +0.33(+2.63%) |
Nov 22, 2006 | 12.70 | 12.75 | 12.49 | 12.56 | 75,875 | -0.15(-1.18%) |
Nov 21, 2006 | 12.37 | 12.75 | 12.26 | 12.71 | 130,734 | +0.50(+4.10%) |
Nov 20, 2006 | 12.25 | 12.57 | 12.20 | 12.21 | 139,617 | -0.29(-2.32%) |
Nov 17, 2006 | 11.75 | 12.59 | 11.75 | 12.50 | 286,653 | +0.52(+4.34%) |
Nov 16, 2006 | 12.50 | 12.53 | 11.89 | 11.98 | 124,455 | -0.35(-2.84%) |
Nov 15, 2006 | 12.26 | 12.72 | 11.85 | 12.33 | 160,768 | +0.00(+0.00%) |
Nov 14, 2006 | 12.34 | 12.58 | 12.27 | 12.33 | 219,504 | -0.01(-0.08%) |
Nov 13, 2006 | 12.69 | 12.69 | 12.02 | 12.34 | 355,404 | -0.41(-3.22%) |
Nov 10, 2006 | 12.85 | 12.85 | 12.52 | 12.75 | 171,145 | +0.09(+0.71%) |
Nov 09, 2006 | 12.15 | 12.85 | 12.01 | 12.66 | 293,340 | +0.64(+5.32%) |
Nov 08, 2006 | 12.19 | 12.19 | 11.90 | 12.02 | 378,622 | -0.03(-0.25%) |
Nov 07, 2006 | 12.20 | 12.22 | 12.02 | 12.05 | 207,589 | +0.03(+0.25%) |
Nov 06, 2006 | 11.60 | 12.10 | 11.58 | 12.02 | 896,897 | +0.47(+4.07%) |
Nov 03, 2006 | 11.60 | 11.62 | 11.40 | 11.55 | 358,452 | +0.10(+0.87%) |
Nov 02, 2006 | 11.45 | 11.60 | 11.37 | 11.45 | 207,037 | +0.18(+1.60%) |
Nov 01, 2006 | 11.37 | 11.73 | 11.15 | 11.27 | 159,000 | +0.12(+1.08%) |
Oct 31, 2006 | 11.34 | 11.50 | 11.15 | 11.15 | 84,608 | -0.16(-1.41%) |
Oct 30, 2006 | 11.22 | 11.40 | 11.22 | 11.31 | 204,393 | +0.05(+0.44%) |
Oct 27, 2006 | 11.34 | 11.40 | 11.23 | 11.26 | 150,512 | -0.09(-0.79%) |
Oct 26, 2006 | 11.55 | 11.65 | 11.15 | 11.35 | 451,091 | -0.04(-0.35%) |
Oct 25, 2006 | 11.34 | 11.45 | 11.20 | 11.39 | 541,675 | +0.04(+0.35%) |
Oct 24, 2006 | 11.65 | 11.65 | 11.28 | 11.35 | 133,479 | -0.21(-1.82%) |
Oct 23, 2006 | 11.57 | 11.70 | 11.40 | 11.56 | 452,429 | -0.14(-1.20%) |
Oct 20, 2006 | 12.22 | 12.25 | 11.60 | 11.70 | 141,237 | -0.47(-3.86%) |
Oct 19, 2006 | 11.75 | 12.17 | 11.61 | 12.17 | 132,244 | +0.59(+5.09%) |
Oct 18, 2006 | 12.25 | 12.25 | 11.57 | 11.58 | 389,478 | -0.54(-4.46%) |
Oct 17, 2006 | 12.40 | 12.40 | 12.01 | 12.12 | 246,839 | -0.22(-1.78%) |
Oct 16, 2006 | 12.40 | 12.60 | 12.25 | 12.34 | 232,992 | +0.09(+0.73%) |
Oct 13, 2006 | 11.12 | 12.30 | 11.12 | 12.25 | 204,181 | +1.05(+9.38%) |
Oct 12, 2006 | 10.91 | 11.35 | 10.90 | 11.20 | 90,614 | +0.29(+2.66%) |
Oct 11, 2006 | 10.83 | 10.99 | 10.75 | 10.91 | 58,902 | +0.02(+0.18%) |
Oct 10, 2006 | 10.60 | 10.96 | 10.36 | 10.89 | 87,488 | +0.34(+3.22%) |
Oct 09, 2006 | 10.60 | 10.65 | 10.42 | 10.55 | 102,509 | +0.00(+0.00%) |
Oct 06, 2006 | 10.60 | 10.65 | 10.42 | 10.55 | 102,509 | -0.15(-1.40%) |
Oct 05, 2006 | 10.60 | 11.00 | 10.32 | 10.70 | 144,738 | +0.38(+3.68%) |
Oct 04, 2006 | 10.01 | 10.49 | 10.01 | 10.32 | 228,991 | +0.12(+1.18%) |
Oct 03, 2006 | 10.84 | 10.84 | 10.01 | 10.20 | 151,591 | -0.75(-6.85%) |
Oct 02, 2006 | 11.00 | 11.21 | 10.95 | 10.95 | 51,939 | -0.20(-1.79%) |
Sep 29, 2006 | 11.06 | 11.15 | 10.91 | 11.15 | 85,699 | +0.05(+0.45%) |
Sep 28, 2006 | 11.02 | 11.17 | 10.92 | 11.10 | 119,560 | +0.08(+0.73%) |
Sep 27, 2006 | 10.50 | 11.07 | 10.38 | 11.02 | 194,345 | +0.66(+6.37%) |
Sep 26, 2006 | 9.900 | 10.50 | 9.900 | 10.36 | 101,280 | +0.22(+2.17%) |
Sep 25, 2006 | 10.05 | 10.20 | 9.980 | 10.14 | 62,500 | -0.02(-0.20%) |
Sep 22, 2006 | 10.15 | 10.25 | 10.10 | 10.16 | 65,935 | +0.10(+0.99%) |
Sep 21, 2006 | 10.10 | 10.15 | 9.900 | 10.06 | 150,989 | -0.04(-0.40%) |
Sep 20, 2006 | 10.00 | 10.39 | 9.920 | 10.10 | 137,305 | -0.04(-0.39%) |
Sep 19, 2006 | 10.06 | 10.19 | 9.760 | 10.14 | 222,377 | -0.04(-0.39%) |
Sep 18, 2006 | 10.25 | 10.25 | 10.00 | 10.18 | 174,140 | +0.03(+0.30%) |
Sep 15, 2006 | 10.17 | 10.45 | 10.10 | 10.15 | 1,889,597 | -0.06(-0.59%) |
Sep 14, 2006 | 10.35 | 10.38 | 10.08 | 10.21 | 1,053,565 | -0.18(-1.73%) |
Sep 13, 2006 | 10.12 | 10.50 | 10.12 | 10.39 | 226,167 | +0.32(+3.18%) |
Sep 12, 2006 | 10.31 | 10.70 | 9.990 | 10.07 | 273,749 | -0.24(-2.33%) |
Sep 11, 2006 | 10.80 | 11.04 | 10.25 | 10.31 | 941,592 | -0.82(-7.37%) |
Sep 08, 2006 | 11.26 | 11.26 | 11.02 | 11.13 | 202,057 | -0.30(-2.62%) |
Sep 06, 2006 | 11.30 | 11.45 | 10.82 | 11.43 | 413,320 | +0.00(+0.00%) |
Sep 05, 2006 | 11.39 | 11.65 | 11.25 | 11.43 | 136,212 | +0.23(+2.05%) |