Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 14.41 | 14.80 | 14.39 | 14.70 | 132,900 | +0.18(+1.27%) |
Nov 29, 2006 | 14.39 | 14.52 | 14.26 | 14.52 | 101,944 | +0.27(+1.87%) |
Nov 28, 2006 | 14.41 | 14.41 | 14.18 | 14.25 | 54,411 | -0.20(-1.38%) |
Nov 27, 2006 | 14.54 | 14.65 | 14.29 | 14.45 | 108,369 | -0.18(-1.23%) |
Nov 24, 2006 | 14.60 | 14.73 | 14.60 | 14.63 | 26,184 | -0.07(-0.48%) |
Nov 22, 2006 | 14.75 | 14.79 | 14.62 | 14.70 | 31,562 | -0.05(-0.34%) |
Nov 21, 2006 | 14.70 | 14.78 | 14.49 | 14.75 | 51,332 | -0.02(-0.14%) |
Nov 20, 2006 | 14.64 | 14.77 | 14.49 | 14.77 | 62,076 | +0.15(+1.03%) |
Nov 17, 2006 | 14.74 | 14.74 | 14.50 | 14.62 | 144,895 | -0.12(-0.81%) |
Nov 16, 2006 | 14.55 | 14.74 | 14.55 | 14.74 | 48,092 | +0.04(+0.27%) |
Nov 15, 2006 | 14.66 | 14.70 | 14.38 | 14.70 | 60,608 | +0.06(+0.41%) |
Nov 14, 2006 | 14.54 | 14.64 | 14.28 | 14.64 | 62,201 | +0.10(+0.69%) |
Nov 13, 2006 | 14.05 | 14.54 | 13.97 | 14.54 | 70,015 | +0.44(+3.12%) |
Nov 10, 2006 | 13.94 | 14.10 | 13.86 | 14.10 | 64,531 | +0.13(+0.93%) |
Nov 09, 2006 | 14.26 | 14.39 | 13.93 | 13.97 | 57,067 | -0.22(-1.55%) |
Nov 08, 2006 | 14.29 | 14.46 | 14.18 | 14.19 | 38,717 | -0.19(-1.32%) |
Nov 07, 2006 | 14.00 | 14.42 | 13.95 | 14.38 | 100,245 | +0.29(+2.06%) |
Nov 06, 2006 | 14.21 | 14.21 | 13.91 | 14.09 | 66,793 | -0.07(-0.49%) |
Nov 03, 2006 | 14.07 | 14.19 | 13.85 | 14.16 | 81,892 | +0.17(+1.22%) |
Nov 02, 2006 | 14.01 | 14.15 | 13.89 | 13.99 | 89,763 | -0.05(-0.36%) |
Nov 01, 2006 | 14.21 | 14.21 | 14.00 | 14.04 | 96,789 | -0.11(-0.78%) |
Oct 31, 2006 | 14.24 | 14.29 | 13.94 | 14.15 | 141,721 | +0.08(+0.57%) |
Oct 30, 2006 | 13.90 | 14.10 | 13.80 | 14.07 | 229,535 | +0.06(+0.43%) |
Oct 27, 2006 | 14.49 | 14.71 | 13.92 | 14.01 | 203,919 | -0.47(-3.25%) |
Oct 26, 2006 | 12.95 | 14.88 | 12.81 | 14.48 | 410,740 | +1.66(+12.95%) |
Oct 25, 2006 | 12.71 | 12.85 | 12.57 | 12.82 | 50,970 | +0.14(+1.10%) |
Oct 24, 2006 | 12.86 | 12.86 | 12.58 | 12.68 | 69,624 | -0.27(-2.08%) |
Oct 23, 2006 | 12.70 | 13.00 | 12.60 | 12.95 | 54,139 | +0.14(+1.09%) |
Oct 20, 2006 | 12.70 | 12.89 | 12.50 | 12.81 | 172,551 | +0.19(+1.51%) |
Oct 19, 2006 | 12.56 | 12.69 | 12.49 | 12.62 | 79,757 | +0.10(+0.80%) |
Oct 18, 2006 | 12.55 | 12.66 | 12.46 | 12.52 | 99,976 | -0.02(-0.16%) |
Oct 17, 2006 | 12.54 | 12.69 | 12.48 | 12.54 | 69,806 | -0.13(-1.03%) |
Oct 16, 2006 | 12.60 | 12.70 | 12.60 | 12.67 | 94,551 | +0.05(+0.40%) |
Oct 13, 2006 | 12.54 | 12.73 | 12.31 | 12.62 | 79,850 | +0.17(+1.37%) |
Oct 12, 2006 | 12.11 | 12.62 | 12.11 | 12.45 | 91,214 | +0.47(+3.92%) |
Oct 11, 2006 | 11.86 | 12.15 | 11.77 | 11.98 | 66,833 | +0.03(+0.25%) |
Oct 10, 2006 | 12.25 | 12.26 | 11.70 | 11.95 | 58,970 | -0.23(-1.89%) |
Oct 09, 2006 | 11.91 | 12.22 | 11.91 | 12.18 | 43,091 | +0.23(+1.92%) |
Oct 06, 2006 | 11.64 | 12.22 | 11.47 | 11.95 | 315,824 | +0.23(+1.96%) |
Oct 05, 2006 | 11.28 | 11.80 | 11.26 | 11.72 | 72,601 | +0.40(+3.53%) |
Oct 04, 2006 | 10.82 | 11.57 | 10.82 | 11.32 | 208,838 | +0.53(+4.91%) |
Oct 03, 2006 | 10.97 | 11.04 | 10.39 | 10.79 | 232,636 | -0.17(-1.55%) |
Oct 02, 2006 | 11.15 | 11.56 | 10.92 | 10.96 | 138,761 | +0.00(+0.00%) |
Sep 29, 2006 | 11.50 | 11.51 | 10.94 | 10.96 | 94,012 | -0.59(-5.11%) |
Sep 28, 2006 | 11.73 | 11.89 | 11.52 | 11.55 | 82,932 | -0.10(-0.86%) |
Sep 27, 2006 | 11.75 | 11.86 | 11.62 | 11.65 | 96,274 | -0.14(-1.19%) |
Sep 26, 2006 | 11.92 | 11.94 | 11.72 | 11.79 | 73,185 | -0.09(-0.76%) |
Sep 25, 2006 | 11.95 | 12.07 | 11.81 | 11.88 | 140,688 | +0.02(+0.17%) |
Sep 22, 2006 | 12.48 | 12.48 | 11.83 | 11.86 | 90,591 | -0.72(-5.72%) |
Sep 21, 2006 | 13.02 | 13.22 | 12.48 | 12.58 | 31,763 | -0.44(-3.38%) |
Sep 20, 2006 | 13.20 | 13.23 | 12.86 | 13.02 | 51,065 | -0.03(-0.23%) |
Sep 19, 2006 | 13.23 | 13.32 | 12.62 | 13.05 | 38,564 | -0.11(-0.84%) |
Sep 18, 2006 | 12.88 | 13.29 | 12.88 | 13.16 | 23,324 | +0.18(+1.39%) |
Sep 15, 2006 | 13.04 | 13.28 | 12.90 | 12.98 | 181,389 | -0.02(-0.15%) |
Sep 14, 2006 | 12.88 | 13.02 | 12.88 | 13.00 | 29,668 | +0.03(+0.23%) |
Sep 13, 2006 | 13.21 | 13.21 | 12.89 | 12.97 | 78,733 | -0.24(-1.82%) |
Sep 12, 2006 | 12.76 | 13.30 | 12.56 | 13.21 | 78,095 | +0.50(+3.93%) |
Sep 11, 2006 | 12.49 | 12.83 | 12.41 | 12.71 | 30,295 | +0.10(+0.79%) |
Sep 08, 2006 | 12.68 | 12.78 | 12.55 | 12.61 | 23,247 | +0.01(+0.08%) |
Sep 07, 2006 | 12.72 | 12.72 | 12.31 | 12.60 | 62,700 | -0.23(-1.79%) |
Sep 06, 2006 | 12.89 | 13.09 | 12.80 | 12.83 | 39,474 | -0.17(-1.31%) |
Sep 05, 2006 | 13.09 | 13.34 | 12.92 | 13.00 | 75,898 | +0.00(+0.00%) |