Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 14.44 | 14.88 | 14.39 | 14.88 | 307,053 | +0.40(+2.79%) |
Nov 29, 2006 | 14.43 | 14.49 | 14.26 | 14.48 | 95,222 | +0.10(+0.71%) |
Nov 28, 2006 | 14.15 | 14.42 | 14.09 | 14.38 | 99,724 | +0.22(+1.57%) |
Nov 27, 2006 | 14.57 | 14.57 | 14.07 | 14.15 | 137,543 | -0.50(-3.40%) |
Nov 24, 2006 | 14.59 | 14.66 | 14.49 | 14.65 | 29,714 | -0.00(-0.03%) |
Nov 22, 2006 | 14.64 | 14.66 | 14.56 | 14.65 | 43,896 | +0.04(+0.30%) |
Nov 21, 2006 | 14.58 | 14.66 | 14.48 | 14.61 | 148,574 | +0.01(+0.06%) |
Nov 20, 2006 | 14.36 | 14.65 | 14.30 | 14.60 | 176,938 | +0.20(+1.39%) |
Nov 17, 2006 | 14.52 | 14.52 | 14.34 | 14.40 | 94,547 | -0.12(-0.83%) |
Nov 16, 2006 | 14.47 | 14.52 | 14.34 | 14.52 | 101,750 | +0.05(+0.37%) |
Nov 15, 2006 | 14.52 | 14.55 | 14.41 | 14.47 | 162,080 | -0.10(-0.67%) |
Nov 14, 2006 | 14.30 | 14.57 | 14.13 | 14.57 | 181,890 | +0.31(+2.15%) |
Nov 13, 2006 | 14.21 | 14.30 | 14.08 | 14.26 | 129,889 | +0.07(+0.50%) |
Nov 10, 2006 | 14.01 | 14.30 | 13.99 | 14.19 | 160,279 | +0.15(+1.08%) |
Nov 09, 2006 | 14.43 | 14.43 | 13.98 | 14.04 | 223,986 | -0.39(-2.68%) |
Nov 08, 2006 | 14.16 | 14.46 | 14.15 | 14.42 | 171,535 | +0.15(+1.06%) |
Nov 07, 2006 | 14.41 | 14.54 | 14.23 | 14.27 | 142,496 | -0.09(-0.65%) |
Nov 06, 2006 | 14.13 | 14.37 | 14.06 | 14.37 | 145,872 | +0.33(+2.34%) |
Nov 03, 2006 | 13.96 | 14.04 | 13.85 | 14.04 | 169,509 | +0.13(+0.96%) |
Nov 02, 2006 | 13.86 | 13.95 | 13.82 | 13.90 | 135,292 | +0.00(+0.00%) |
Nov 01, 2006 | 14.27 | 14.28 | 13.88 | 13.90 | 102,200 | -0.37(-2.61%) |
Oct 31, 2006 | 14.37 | 14.37 | 14.10 | 14.28 | 108,729 | -0.05(-0.37%) |
Oct 30, 2006 | 14.07 | 14.33 | 14.07 | 14.33 | 112,781 | +0.21(+1.48%) |
Oct 27, 2006 | 14.14 | 14.22 | 13.99 | 14.12 | 90,945 | -0.08(-0.53%) |
Oct 26, 2006 | 14.07 | 14.22 | 13.99 | 14.20 | 192,696 | +0.17(+1.20%) |
Oct 25, 2006 | 13.99 | 14.10 | 13.86 | 14.03 | 234,567 | +0.06(+0.45%) |
Oct 24, 2006 | 13.99 | 14.03 | 13.82 | 13.97 | 172,210 | -0.07(-0.51%) |
Oct 23, 2006 | 13.98 | 14.13 | 13.82 | 14.04 | 151,500 | +0.01(+0.06%) |
Oct 20, 2006 | 14.16 | 14.16 | 13.90 | 14.03 | 115,032 | -0.05(-0.38%) |
Oct 19, 2006 | 13.93 | 14.13 | 13.91 | 14.08 | 236,142 | +0.14(+0.99%) |
Oct 18, 2006 | 13.96 | 14.13 | 13.88 | 13.94 | 113,006 | -0.02(-0.16%) |
Oct 17, 2006 | 13.86 | 13.99 | 13.83 | 13.97 | 185,042 | -0.00(-0.03%) |
Oct 16, 2006 | 14.01 | 14.28 | 13.94 | 13.97 | 208,228 | -0.07(-0.47%) |
Oct 13, 2006 | 14.01 | 14.13 | 13.90 | 14.04 | 224,662 | +0.03(+0.22%) |
Oct 12, 2006 | 13.65 | 14.01 | 13.65 | 14.01 | 239,069 | +0.37(+2.70%) |
Oct 11, 2006 | 13.30 | 13.86 | 13.28 | 13.64 | 427,488 | +0.34(+2.57%) |
Oct 10, 2006 | 12.94 | 13.39 | 12.94 | 13.30 | 387,193 | +0.39(+3.03%) |
Oct 09, 2006 | 12.74 | 12.90 | 12.62 | 12.90 | 81,940 | +0.16(+1.29%) |
Oct 06, 2006 | 12.96 | 12.93 | 12.68 | 12.74 | 80,590 | -0.22(-1.71%) |
Oct 05, 2006 | 12.71 | 12.96 | 12.71 | 12.96 | 154,877 | +0.20(+1.57%) |
Oct 04, 2006 | 12.50 | 12.77 | 12.50 | 12.76 | 156,453 | +0.26(+2.06%) |
Oct 03, 2006 | 12.49 | 12.59 | 12.44 | 12.50 | 208,003 | -0.03(-0.25%) |
Oct 02, 2006 | 12.57 | 12.62 | 12.44 | 12.54 | 126,738 | -0.05(-0.39%) |
Sep 29, 2006 | 12.60 | 12.79 | 12.53 | 12.58 | 139,344 | -0.05(-0.39%) |
Sep 28, 2006 | 12.70 | 12.74 | 12.58 | 12.63 | 93,421 | -0.04(-0.28%) |
Sep 27, 2006 | 12.61 | 12.70 | 12.36 | 12.67 | 115,257 | -0.06(-0.45%) |
Sep 26, 2006 | 12.70 | 12.82 | 12.65 | 12.73 | 141,595 | +0.03(+0.21%) |
Sep 25, 2006 | 12.61 | 12.77 | 12.49 | 12.70 | 85,992 | +0.07(+0.56%) |
Sep 22, 2006 | 12.61 | 12.63 | 12.42 | 12.63 | 121,785 | -0.00(-0.03%) |
Sep 21, 2006 | 12.76 | 12.80 | 12.51 | 12.63 | 93,871 | -0.11(-0.84%) |
Sep 20, 2006 | 12.59 | 12.87 | 12.59 | 12.74 | 155,777 | +0.13(+1.06%) |
Sep 19, 2006 | 12.52 | 12.61 | 12.41 | 12.61 | 119,084 | +0.06(+0.46%) |
Sep 18, 2006 | 12.51 | 12.56 | 12.45 | 12.55 | 85,317 | -0.05(-0.42%) |
Sep 15, 2006 | 12.53 | 12.60 | 12.49 | 12.60 | 329,564 | +0.17(+1.36%) |
Sep 14, 2006 | 12.51 | 12.53 | 12.40 | 12.43 | 108,954 | -0.08(-0.60%) |
Sep 13, 2006 | 12.45 | 12.59 | 12.40 | 12.51 | 130,790 | +0.04(+0.32%) |
Sep 12, 2006 | 12.22 | 12.47 | 12.06 | 12.47 | 151,275 | +0.27(+2.22%) |
Sep 11, 2006 | 12.10 | 12.22 | 12.06 | 12.20 | 70,009 | +0.05(+0.40%) |
Sep 08, 2006 | 11.99 | 12.16 | 11.90 | 12.15 | 84,867 | +0.14(+1.15%) |
Sep 07, 2006 | 12.06 | 12.17 | 11.95 | 12.01 | 116,608 | -0.08(-0.66%) |
Sep 06, 2006 | 12.15 | 12.19 | 12.07 | 12.09 | 132,816 | -0.11(-0.91%) |
Sep 05, 2006 | 12.05 | 12.22 | 12.05 | 12.20 | 68,209 | +0.12(+0.99%) |