Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 14.74 | 15.00 | 14.62 | 14.84 | 250,513 | -0.07(-0.46%) |
Nov 29, 2006 | 14.67 | 14.95 | 14.67 | 14.91 | 213,437 | +0.37(+2.57%) |
Nov 28, 2006 | 14.44 | 14.80 | 14.42 | 14.54 | 359,403 | +0.10(+0.67%) |
Nov 27, 2006 | 14.89 | 14.93 | 14.33 | 14.44 | 376,104 | -0.61(-4.07%) |
Nov 24, 2006 | 14.89 | 15.12 | 14.87 | 15.05 | 64,465 | +0.09(+0.61%) |
Nov 22, 2006 | 15.15 | 15.27 | 14.92 | 14.96 | 182,039 | -0.13(-0.84%) |
Nov 21, 2006 | 14.87 | 15.22 | 14.87 | 15.09 | 296,942 | +0.25(+1.65%) |
Nov 20, 2006 | 14.86 | 14.92 | 14.76 | 14.84 | 118,576 | +0.01(+0.08%) |
Nov 17, 2006 | 14.89 | 14.89 | 14.77 | 14.83 | 144,963 | -0.06(-0.37%) |
Nov 16, 2006 | 14.94 | 14.98 | 14.83 | 14.89 | 265,544 | -0.04(-0.26%) |
Nov 15, 2006 | 14.88 | 14.97 | 14.85 | 14.92 | 272,558 | +0.03(+0.20%) |
Nov 14, 2006 | 14.56 | 14.91 | 14.50 | 14.89 | 225,462 | +0.30(+2.04%) |
Nov 13, 2006 | 14.52 | 14.67 | 14.48 | 14.60 | 198,740 | +0.16(+1.14%) |
Nov 10, 2006 | 14.27 | 14.47 | 14.23 | 14.43 | 226,464 | +0.18(+1.25%) |
Nov 09, 2006 | 14.36 | 14.40 | 14.17 | 14.25 | 190,390 | -0.09(-0.64%) |
Nov 08, 2006 | 14.04 | 14.42 | 14.04 | 14.35 | 197,404 | +0.21(+1.47%) |
Nov 07, 2006 | 14.07 | 14.44 | 14.07 | 14.14 | 244,167 | -0.02(-0.15%) |
Nov 06, 2006 | 13.94 | 14.23 | 13.94 | 14.16 | 366,418 | +0.37(+2.68%) |
Nov 03, 2006 | 13.59 | 13.85 | 13.59 | 13.79 | 215,775 | +0.20(+1.45%) |
Nov 02, 2006 | 13.54 | 13.64 | 13.47 | 13.59 | 496,685 | -0.08(-0.61%) |
Nov 01, 2006 | 14.07 | 14.07 | 13.67 | 13.67 | 391,469 | -0.35(-2.52%) |
Oct 31, 2006 | 14.22 | 14.22 | 14.01 | 14.03 | 498,355 | -0.19(-1.37%) |
Oct 30, 2006 | 14.11 | 14.62 | 14.11 | 14.22 | 654,675 | +0.14(+1.02%) |
Oct 27, 2006 | 13.84 | 14.20 | 13.78 | 14.08 | 561,818 | +0.23(+1.70%) |
Oct 26, 2006 | 13.61 | 13.84 | 13.58 | 13.84 | 350,051 | +0.38(+2.84%) |
Oct 25, 2006 | 13.33 | 13.52 | 13.30 | 13.46 | 263,540 | +0.13(+0.97%) |
Oct 24, 2006 | 13.37 | 13.42 | 13.27 | 13.33 | 165,673 | -0.07(-0.56%) |
Oct 23, 2006 | 13.32 | 13.56 | 13.22 | 13.41 | 233,478 | +0.06(+0.45%) |
Oct 20, 2006 | 13.36 | 13.40 | 13.16 | 13.35 | 138,617 | +0.03(+0.19%) |
Oct 19, 2006 | 13.25 | 13.44 | 13.19 | 13.32 | 249,511 | +0.15(+1.14%) |
Oct 18, 2006 | 13.27 | 13.45 | 13.13 | 13.17 | 321,325 | +0.01(+0.08%) |
Oct 17, 2006 | 13.01 | 13.17 | 13.01 | 13.16 | 362,075 | +0.03(+0.22%) |
Oct 16, 2006 | 12.96 | 13.23 | 12.96 | 13.13 | 213,771 | +0.19(+1.48%) |
Oct 13, 2006 | 12.93 | 13.04 | 12.90 | 12.94 | 188,720 | +0.01(+0.10%) |
Oct 12, 2006 | 12.56 | 12.95 | 12.56 | 12.93 | 253,853 | +0.40(+3.20%) |
Oct 11, 2006 | 12.50 | 12.61 | 12.43 | 12.53 | 191,392 | -0.01(-0.05%) |
Oct 10, 2006 | 12.50 | 12.58 | 12.45 | 12.53 | 223,458 | +0.02(+0.18%) |
Oct 09, 2006 | 12.59 | 12.59 | 12.34 | 12.51 | 280,241 | -0.04(-0.31%) |
Oct 06, 2006 | 12.45 | 12.58 | 12.26 | 12.55 | 312,641 | +0.07(+0.53%) |
Oct 05, 2006 | 11.93 | 12.53 | 11.93 | 12.48 | 363,745 | +0.55(+4.60%) |
Oct 04, 2006 | 11.79 | 12.00 | 11.79 | 11.94 | 389,131 | +0.06(+0.54%) |
Oct 03, 2006 | 11.86 | 12.00 | 11.73 | 11.87 | 251,181 | -0.03(-0.26%) |
Oct 02, 2006 | 12.00 | 12.07 | 11.82 | 11.90 | 156,988 | -0.09(-0.75%) |
Sep 29, 2006 | 12.25 | 12.26 | 11.98 | 11.99 | 326,335 | -0.31(-2.52%) |
Sep 28, 2006 | 12.31 | 12.33 | 12.06 | 12.30 | 113,566 | +0.00(+0.02%) |
Sep 27, 2006 | 12.32 | 12.45 | 12.23 | 12.30 | 200,076 | -0.02(-0.17%) |
Sep 26, 2006 | 12.18 | 12.42 | 12.13 | 12.32 | 288,925 | +0.14(+1.12%) |
Sep 25, 2006 | 12.10 | 12.21 | 11.88 | 12.18 | 404,496 | +0.52(+4.48%) |
Sep 22, 2006 | 11.78 | 11.82 | 11.57 | 11.66 | 218,781 | -0.21(-1.73%) |
Sep 21, 2006 | 12.19 | 12.21 | 11.78 | 11.87 | 326,669 | -0.27(-2.21%) |
Sep 20, 2006 | 11.97 | 12.30 | 11.90 | 12.13 | 621,274 | +0.23(+1.94%) |
Sep 19, 2006 | 11.53 | 11.91 | 11.53 | 11.90 | 619,269 | +0.32(+2.75%) |
Sep 18, 2006 | 11.78 | 11.86 | 11.57 | 11.58 | 286,253 | -0.29(-2.41%) |
Sep 15, 2006 | 11.92 | 12.02 | 11.86 | 11.87 | 455,600 | +0.04(+0.38%) |
Sep 14, 2006 | 11.61 | 11.90 | 11.61 | 11.83 | 275,231 | +0.20(+1.71%) |
Sep 13, 2006 | 11.48 | 11.66 | 11.48 | 11.63 | 240,159 | +0.15(+1.28%) |
Sep 12, 2006 | 11.28 | 11.60 | 11.27 | 11.48 | 423,201 | +0.26(+2.32%) |
Sep 11, 2006 | 11.36 | 11.36 | 11.16 | 11.22 | 243,165 | -0.14(-1.24%) |
Sep 08, 2006 | 11.30 | 11.54 | 11.30 | 11.36 | 239,157 | +0.10(+0.93%) |
Sep 07, 2006 | 11.37 | 11.51 | 11.20 | 11.26 | 338,694 | -0.12(-1.09%) |
Sep 06, 2006 | 11.55 | 11.62 | 11.34 | 11.38 | 266,546 | -0.16(-1.41%) |
Sep 05, 2006 | 11.08 | 11.67 | 10.96 | 11.54 | 481,654 | +0.39(+3.46%) |