Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 13.38 | 13.93 | 13.38 | 13.90 | 3,100 | +0.36(+2.66%) |
Nov 29, 2006 | 13.29 | 13.54 | 13.29 | 13.54 | 2,890 | +0.36(+2.73%) |
Nov 28, 2006 | 12.72 | 13.18 | 12.67 | 13.18 | 7,396 | +0.50(+3.94%) |
Nov 27, 2006 | 12.82 | 12.82 | 12.58 | 12.68 | 3,379 | -0.18(-1.40%) |
Nov 24, 2006 | 12.84 | 12.89 | 12.83 | 12.86 | 1,016 | +0.05(+0.39%) |
Nov 22, 2006 | 12.81 | 12.86 | 12.60 | 12.81 | 5,630 | -0.05(-0.39%) |
Nov 21, 2006 | 12.87 | 12.87 | 12.57 | 12.86 | 10,465 | -0.06(-0.46%) |
Nov 20, 2006 | 12.73 | 12.95 | 12.73 | 12.92 | 8,183 | +0.01(+0.08%) |
Nov 17, 2006 | 12.92 | 12.96 | 12.85 | 12.91 | 6,387 | -0.02(-0.15%) |
Nov 16, 2006 | 12.77 | 12.95 | 12.67 | 12.93 | 8,481 | +0.19(+1.49%) |
Nov 15, 2006 | 12.06 | 12.76 | 12.06 | 12.74 | 27,034 | +0.64(+5.29%) |
Nov 14, 2006 | 12.09 | 12.16 | 11.97 | 12.10 | 38,590 | -0.01(-0.08%) |
Nov 13, 2006 | 11.89 | 12.27 | 11.89 | 12.11 | 52,404 | +0.10(+0.83%) |
Nov 10, 2006 | 11.95 | 12.05 | 11.86 | 12.01 | 16,574 | -0.01(-0.08%) |
Nov 09, 2006 | 12.08 | 12.08 | 11.80 | 12.02 | 41,141 | -0.04(-0.33%) |
Nov 08, 2006 | 12.28 | 12.34 | 12.01 | 12.06 | 44,366 | -0.22(-1.79%) |
Nov 07, 2006 | 12.86 | 12.86 | 12.22 | 12.28 | 40,081 | -0.50(-3.91%) |
Nov 06, 2006 | 12.96 | 13.09 | 12.75 | 12.78 | 8,368 | -0.22(-1.69%) |
Nov 03, 2006 | 13.06 | 13.06 | 13.00 | 13.00 | 12,434 | -0.11(-0.84%) |
Nov 02, 2006 | 13.13 | 13.18 | 13.08 | 13.11 | 18,777 | -0.10(-0.76%) |
Nov 01, 2006 | 13.38 | 13.46 | 13.16 | 13.21 | 43,599 | -0.28(-2.08%) |
Oct 31, 2006 | 13.42 | 13.56 | 13.39 | 13.49 | 36,782 | -0.11(-0.81%) |
Oct 30, 2006 | 13.73 | 13.73 | 13.56 | 13.60 | 18,025 | -0.06(-0.44%) |
Oct 27, 2006 | 13.55 | 13.82 | 13.53 | 13.66 | 6,823 | +0.19(+1.41%) |
Oct 26, 2006 | 13.42 | 13.51 | 13.37 | 13.47 | 72,632 | -0.06(-0.44%) |
Oct 25, 2006 | 13.60 | 13.65 | 13.49 | 13.53 | 70,786 | -0.11(-0.81%) |
Oct 24, 2006 | 13.71 | 13.80 | 13.60 | 13.64 | 26,491 | -0.19(-1.37%) |
Oct 23, 2006 | 13.88 | 13.88 | 13.71 | 13.83 | 15,220 | -0.02(-0.14%) |
Oct 20, 2006 | 14.14 | 14.14 | 13.74 | 13.85 | 7,374 | -0.37(-2.60%) |
Oct 19, 2006 | 14.20 | 14.22 | 14.15 | 14.22 | 15,836 | +0.00(+0.00%) |
Oct 18, 2006 | 14.19 | 14.24 | 14.15 | 14.22 | 11,604 | +0.02(+0.14%) |
Oct 17, 2006 | 14.41 | 14.41 | 14.15 | 14.20 | 23,645 | -0.28(-1.93%) |
Oct 16, 2006 | 14.71 | 14.76 | 14.37 | 14.48 | 20,909 | -0.29(-1.96%) |
Oct 13, 2006 | 14.77 | 14.82 | 14.74 | 14.77 | 34,125 | +0.01(+0.07%) |
Oct 12, 2006 | 14.71 | 14.76 | 14.64 | 14.76 | 17,488 | +0.12(+0.82%) |
Oct 11, 2006 | 14.63 | 14.72 | 14.51 | 14.64 | 8,053 | -0.11(-0.75%) |
Oct 10, 2006 | 14.70 | 14.78 | 14.70 | 14.75 | 33,079 | +0.06(+0.41%) |
Oct 09, 2006 | 14.75 | 14.75 | 14.56 | 14.69 | 18,274 | -0.04(-0.27%) |
Oct 06, 2006 | 14.75 | 14.75 | 14.67 | 14.73 | 24,392 | -0.02(-0.14%) |
Oct 05, 2006 | 14.74 | 14.76 | 14.72 | 14.75 | 20,738 | -0.03(-0.20%) |
Oct 04, 2006 | 14.73 | 14.80 | 14.73 | 14.78 | 19,736 | +0.00(+0.00%) |
Oct 03, 2006 | 14.80 | 14.81 | 14.77 | 14.78 | 9,473 | -0.01(-0.07%) |
Oct 02, 2006 | 14.92 | 14.92 | 14.78 | 14.79 | 32,128 | -0.13(-0.87%) |
Sep 29, 2006 | 15.12 | 15.12 | 14.80 | 14.92 | 53,448 | -0.17(-1.13%) |
Sep 28, 2006 | 15.18 | 15.20 | 15.08 | 15.09 | 25,332 | -0.10(-0.66%) |
Sep 27, 2006 | 15.38 | 15.38 | 15.15 | 15.19 | 33,977 | -0.20(-1.30%) |
Sep 26, 2006 | 15.34 | 15.50 | 15.17 | 15.39 | 30,052 | +0.19(+1.25%) |
Sep 25, 2006 | 15.48 | 15.50 | 15.20 | 15.20 | 21,495 | -0.30(-1.94%) |
Sep 22, 2006 | 15.50 | 15.51 | 15.41 | 15.50 | 23,255 | +0.05(+0.32%) |
Sep 21, 2006 | 15.30 | 15.55 | 15.30 | 15.45 | 24,089 | +0.05(+0.32%) |
Sep 20, 2006 | 15.44 | 15.50 | 15.34 | 15.40 | 9,890 | +0.05(+0.33%) |
Sep 19, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Sep 18, 2006 | 15.30 | 15.35 | 15.30 | 15.35 | 33,471 | +0.03(+0.20%) |
Sep 15, 2006 | 15.10 | 15.32 | 15.10 | 15.32 | 25,499 | +0.26(+1.73%) |
Sep 14, 2006 | 15.05 | 15.06 | 14.98 | 15.06 | 27,954 | -0.07(-0.46%) |
Sep 13, 2006 | 14.96 | 15.25 | 14.89 | 15.13 | 26,305 | +0.13(+0.87%) |
Sep 12, 2006 | 14.81 | 15.01 | 14.81 | 15.00 | 58,505 | +0.00(+0.00%) |
Sep 11, 2006 | 14.98 | 15.10 | 14.97 | 15.00 | 35,088 | +0.01(+0.07%) |
Sep 08, 2006 | 14.84 | 15.00 | 14.82 | 14.99 | 18,691 | +0.17(+1.15%) |
Sep 07, 2006 | 14.67 | 14.82 | 14.67 | 14.82 | 17,000 | +0.11(+0.75%) |
Sep 06, 2006 | 14.76 | 14.79 | 14.71 | 14.71 | 33,290 | -0.06(-0.41%) |
Sep 05, 2006 | 14.50 | 14.77 | 14.47 | 14.77 | 25,948 | +0.34(+2.36%) |