Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 14.71 | 14.71 | 14.59 | 14.59 | 244 | +0.16(+1.14%) |
Nov 29, 2006 | 14.46 | 14.68 | 14.23 | 14.43 | 14,629 | -0.23(-1.57%) |
Nov 28, 2006 | 14.56 | 14.70 | 14.56 | 14.66 | 1,073 | +0.08(+0.56%) |
Nov 27, 2006 | 14.71 | 14.71 | 14.57 | 14.57 | 2,706 | -0.14(-0.95%) |
Nov 24, 2006 | 14.71 | 14.71 | 14.71 | 14.71 | 154 | +0.00(+0.00%) |
Nov 22, 2006 | 14.75 | 14.75 | 14.67 | 14.71 | 902 | +0.07(+0.45%) |
Nov 21, 2006 | 14.49 | 14.65 | 14.49 | 14.65 | 244 | +0.08(+0.56%) |
Nov 20, 2006 | 14.53 | 14.57 | 14.14 | 14.57 | 7,243 | +0.03(+0.24%) |
Nov 17, 2006 | 14.19 | 14.53 | 14.19 | 14.53 | 2,595 | +0.01(+0.10%) |
Nov 16, 2006 | 14.39 | 14.52 | 14.33 | 14.52 | 874 | -0.20(-1.34%) |
Nov 15, 2006 | 14.71 | 14.74 | 14.70 | 14.71 | 43,851 | +0.12(+0.84%) |
Nov 14, 2006 | 14.74 | 14.85 | 14.47 | 14.59 | 9,615 | +0.02(+0.17%) |
Nov 13, 2006 | 14.81 | 15.28 | 14.57 | 14.57 | 3,180 | -0.04(-0.28%) |
Nov 10, 2006 | 14.53 | 15.07 | 14.35 | 14.61 | 4,279 | +0.22(+1.54%) |
Nov 09, 2006 | 14.03 | 14.67 | 14.02 | 14.38 | 5,124 | +0.29(+2.04%) |
Nov 08, 2006 | 14.02 | 14.10 | 14.02 | 14.10 | 2,510 | +0.10(+0.70%) |
Nov 07, 2006 | 14.21 | 14.21 | 14.00 | 14.00 | 4,096 | -0.21(-1.50%) |
Nov 06, 2006 | 14.20 | 14.38 | 14.19 | 14.21 | 3,855 | +0.02(+0.17%) |
Nov 03, 2006 | 14.31 | 14.38 | 13.93 | 14.19 | 9,473 | -0.26(-1.82%) |
Nov 02, 2006 | 14.93 | 15.42 | 14.26 | 14.45 | 21,011 | -0.39(-2.60%) |
Nov 01, 2006 | 13.63 | 15.20 | 13.38 | 14.84 | 52,222 | +1.39(+10.37%) |
Oct 31, 2006 | 13.43 | 13.52 | 13.43 | 13.44 | 8,984 | +0.20(+1.49%) |
Oct 30, 2006 | 13.52 | 13.52 | 13.25 | 13.25 | 2,316 | -0.27(-2.00%) |
Oct 27, 2006 | 13.36 | 13.52 | 13.36 | 13.52 | 1,342 | +0.12(+0.92%) |
Oct 26, 2006 | 13.48 | 13.52 | 12.85 | 13.39 | 1,244 | -0.10(-0.73%) |
Oct 25, 2006 | 13.68 | 13.68 | 13.17 | 13.49 | 20,995 | -0.05(-0.40%) |
Oct 24, 2006 | 13.21 | 13.72 | 12.46 | 13.54 | 28,253 | +0.43(+3.28%) |
Oct 23, 2006 | 13.07 | 15.38 | 12.81 | 13.11 | 69,622 | +1.06(+8.77%) |
Oct 20, 2006 | 12.38 | 12.38 | 12.06 | 12.06 | 276 | +0.04(+0.34%) |
Oct 19, 2006 | 12.08 | 12.14 | 11.80 | 12.02 | 4,026 | +0.18(+1.52%) |
Oct 18, 2006 | 11.56 | 11.94 | 11.56 | 11.84 | 8,176 | +0.34(+2.92%) |
Oct 17, 2006 | 11.50 | 11.50 | 11.50 | 11.50 | 305 | -0.30(-2.50%) |
Oct 16, 2006 | 11.48 | 11.79 | 11.48 | 11.79 | 403 | +0.00(+0.00%) |
Oct 13, 2006 | 11.79 | 11.79 | 11.79 | 11.79 | 281 | +0.32(+2.79%) |
Oct 12, 2006 | 11.39 | 11.69 | 11.39 | 11.48 | 2,970 | +0.08(+0.72%) |
Oct 11, 2006 | 11.39 | 11.49 | 11.39 | 11.39 | 5,856 | -0.04(-0.36%) |
Oct 10, 2006 | 11.48 | 11.49 | 11.39 | 11.43 | 7,808 | -0.08(-0.71%) |
Oct 09, 2006 | 11.39 | 11.52 | 11.38 | 11.52 | 8,825 | +0.15(+1.30%) |
Oct 06, 2006 | 11.38 | 11.52 | 11.37 | 11.37 | 11,623 | +0.00(+0.00%) |
Oct 05, 2006 | 11.52 | 11.52 | 11.10 | 11.37 | 1,198 | -0.02(-0.22%) |
Oct 04, 2006 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | +0.00(+0.00%) |
Oct 03, 2006 | 11.27 | 11.52 | 11.27 | 11.39 | 14,692 | -0.12(-1.07%) |
Oct 02, 2006 | 11.52 | 11.52 | 10.95 | 11.52 | 1,830 | -0.20(-1.68%) |
Sep 29, 2006 | 11.71 | 11.71 | 11.71 | 11.71 | 244 | +0.08(+0.71%) |
Sep 28, 2006 | 11.64 | 12.00 | 11.48 | 11.63 | 7,444 | +0.11(+0.93%) |
Sep 27, 2006 | 11.52 | 11.52 | 11.52 | 11.52 | 490 | +0.05(+0.43%) |
Sep 26, 2006 | 11.48 | 11.68 | 11.48 | 11.48 | 617 | -0.16(-1.34%) |
Sep 25, 2006 | 11.48 | 11.88 | 11.48 | 11.63 | 1,788 | +0.16(+1.36%) |
Sep 22, 2006 | 11.48 | 11.48 | 11.48 | 11.48 | 244 | -0.49(-4.11%) |
Sep 21, 2006 | 11.98 | 11.98 | 11.88 | 11.97 | 429 | +0.50(+4.36%) |
Sep 20, 2006 | 12.17 | 12.17 | 11.47 | 11.47 | 3,294 | -0.74(-6.04%) |
Sep 19, 2006 | 11.79 | 12.21 | 11.19 | 12.20 | 7,963 | +0.66(+5.75%) |
Sep 18, 2006 | 11.79 | 11.79 | 11.29 | 11.54 | 2,562 | -0.23(-1.95%) |
Sep 15, 2006 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | +0.00(+0.00%) |
Sep 14, 2006 | 11.77 | 11.77 | 11.77 | 11.77 | 158 | +0.29(+2.57%) |
Sep 13, 2006 | 11.48 | 11.48 | 11.48 | 11.48 | 305 | +0.02(+0.21%) |
Sep 12, 2006 | 11.20 | 11.45 | 11.20 | 11.45 | 3,050 | -0.02(-0.21%) |
Sep 11, 2006 | 11.47 | 11.48 | 11.28 | 11.48 | 1,749 | +0.07(+0.65%) |
Sep 08, 2006 | 11.31 | 11.40 | 11.31 | 11.40 | 1,098 | +0.34(+3.04%) |
Sep 07, 2006 | 11.07 | 11.07 | 11.07 | 11.07 | 244 | -0.20(-1.82%) |
Sep 06, 2006 | 11.48 | 11.82 | 11.27 | 11.27 | 1,794 | -0.42(-3.58%) |
Sep 05, 2006 | 11.69 | 11.69 | 11.69 | 11.69 | 610 | -0.08(-0.70%) |