Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 13.38 | 13.54 | 13.22 | 13.29 | 47,600 | -0.14(-1.04%) |
Nov 29, 2006 | 13.44 | 13.67 | 13.32 | 13.43 | 59,919 | +0.07(+0.52%) |
Nov 28, 2006 | 13.42 | 13.58 | 13.28 | 13.36 | 78,677 | -0.05(-0.37%) |
Nov 27, 2006 | 13.74 | 13.76 | 13.29 | 13.41 | 102,622 | -0.44(-3.18%) |
Nov 24, 2006 | 13.61 | 13.98 | 13.61 | 13.85 | 22,333 | +0.16(+1.17%) |
Nov 22, 2006 | 13.79 | 13.94 | 13.67 | 13.69 | 46,840 | -0.03(-0.22%) |
Nov 21, 2006 | 13.89 | 14.01 | 13.61 | 13.72 | 98,229 | -0.41(-2.90%) |
Nov 20, 2006 | 13.84 | 14.16 | 13.81 | 14.13 | 96,582 | +0.23(+1.65%) |
Nov 17, 2006 | 13.94 | 13.96 | 13.75 | 13.90 | 436,949 | -0.04(-0.29%) |
Nov 16, 2006 | 14.01 | 14.05 | 13.92 | 13.94 | 290,125 | -0.06(-0.43%) |
Nov 15, 2006 | 13.95 | 14.03 | 13.93 | 14.00 | 249,147 | +0.11(+0.79%) |
Nov 14, 2006 | 14.18 | 14.22 | 13.86 | 13.89 | 681,202 | -0.30(-2.11%) |
Nov 13, 2006 | 14.10 | 14.30 | 13.96 | 14.19 | 176,752 | +0.13(+0.92%) |
Nov 10, 2006 | 13.90 | 14.19 | 13.81 | 14.06 | 128,452 | +0.23(+1.66%) |
Nov 09, 2006 | 14.28 | 14.32 | 13.76 | 13.83 | 117,605 | -0.44(-3.08%) |
Nov 08, 2006 | 14.23 | 14.40 | 14.16 | 14.27 | 139,176 | +0.00(+0.00%) |
Nov 07, 2006 | 14.31 | 14.37 | 14.10 | 14.27 | 152,119 | -0.01(-0.07%) |
Nov 06, 2006 | 14.20 | 14.44 | 14.07 | 14.28 | 236,364 | +0.22(+1.56%) |
Nov 03, 2006 | 13.86 | 14.50 | 13.85 | 14.06 | 217,380 | +0.41(+3.00%) |
Nov 02, 2006 | 13.68 | 14.09 | 13.55 | 13.65 | 223,013 | -0.11(-0.80%) |
Nov 01, 2006 | 14.00 | 14.31 | 13.70 | 13.76 | 191,695 | -0.26(-1.85%) |
Oct 31, 2006 | 13.96 | 14.32 | 13.85 | 14.02 | 200,159 | +0.02(+0.14%) |
Oct 30, 2006 | 14.00 | 14.25 | 13.73 | 14.00 | 96,388 | -0.12(-0.81%) |
Oct 27, 2006 | 14.42 | 14.42 | 14.00 | 14.12 | 58,775 | -0.29(-2.05%) |
Oct 26, 2006 | 13.89 | 14.41 | 13.72 | 14.41 | 102,058 | +0.64(+4.65%) |
Oct 25, 2006 | 13.66 | 13.85 | 13.33 | 13.77 | 216,835 | +0.05(+0.36%) |
Oct 24, 2006 | 13.78 | 13.93 | 13.50 | 13.72 | 55,568 | -0.07(-0.51%) |
Oct 23, 2006 | 13.87 | 14.04 | 13.68 | 13.79 | 42,738 | -0.09(-0.65%) |
Oct 20, 2006 | 14.08 | 14.10 | 13.77 | 13.88 | 50,818 | -0.13(-0.93%) |
Oct 19, 2006 | 13.96 | 14.05 | 13.80 | 14.01 | 194,955 | +0.09(+0.65%) |
Oct 18, 2006 | 14.13 | 14.15 | 13.69 | 13.92 | 66,989 | -0.13(-0.93%) |
Oct 17, 2006 | 14.04 | 14.20 | 13.90 | 14.05 | 75,564 | -0.13(-0.92%) |
Oct 16, 2006 | 13.95 | 14.23 | 13.79 | 14.18 | 138,715 | +0.30(+2.16%) |
Oct 13, 2006 | 14.07 | 14.15 | 13.80 | 13.88 | 98,118 | -0.16(-1.14%) |
Oct 12, 2006 | 13.84 | 14.05 | 13.71 | 14.04 | 87,720 | +0.32(+2.33%) |
Oct 11, 2006 | 13.69 | 13.87 | 13.40 | 13.72 | 84,291 | +0.00(+0.00%) |
Oct 10, 2006 | 13.92 | 13.92 | 13.30 | 13.72 | 80,554 | -0.11(-0.80%) |
Oct 09, 2006 | 13.63 | 13.83 | 13.41 | 13.83 | 56,832 | +0.12(+0.88%) |
Oct 06, 2006 | 13.95 | 13.95 | 13.49 | 13.71 | 101,464 | -0.23(-1.65%) |
Oct 05, 2006 | 13.96 | 14.05 | 13.82 | 13.94 | 274,764 | +0.04(+0.29%) |
Oct 04, 2006 | 13.56 | 14.07 | 13.56 | 13.90 | 121,612 | +0.35(+2.58%) |
Oct 03, 2006 | 13.00 | 13.60 | 12.99 | 13.55 | 76,269 | +0.46(+3.51%) |
Oct 02, 2006 | 13.55 | 13.57 | 13.09 | 13.09 | 46,928 | -0.41(-3.04%) |
Sep 29, 2006 | 13.42 | 13.58 | 13.28 | 13.50 | 121,620 | +0.13(+0.97%) |
Sep 28, 2006 | 13.51 | 13.52 | 13.25 | 13.37 | 98,979 | -0.15(-1.11%) |
Sep 27, 2006 | 13.38 | 13.60 | 13.30 | 13.52 | 114,533 | +0.13(+0.97%) |
Sep 26, 2006 | 13.90 | 13.90 | 13.19 | 13.39 | 130,111 | -0.47(-3.39%) |
Sep 25, 2006 | 13.68 | 13.94 | 13.31 | 13.86 | 95,892 | +0.17(+1.24%) |
Sep 22, 2006 | 13.50 | 13.75 | 13.34 | 13.69 | 111,265 | +0.23(+1.71%) |
Sep 21, 2006 | 14.32 | 14.32 | 13.30 | 13.46 | 185,345 | -0.87(-6.07%) |
Sep 20, 2006 | 13.92 | 14.35 | 13.79 | 14.33 | 207,297 | +0.30(+2.14%) |
Sep 19, 2006 | 14.00 | 14.17 | 13.30 | 14.03 | 121,647 | +0.11(+0.79%) |
Sep 18, 2006 | 13.88 | 14.33 | 13.63 | 13.92 | 137,930 | -0.06(-0.43%) |
Sep 15, 2006 | 13.79 | 14.00 | 13.67 | 13.98 | 354,723 | +0.26(+1.90%) |
Sep 14, 2006 | 13.59 | 13.74 | 13.31 | 13.72 | 81,519 | +0.12(+0.88%) |
Sep 13, 2006 | 13.80 | 13.80 | 13.52 | 13.60 | 101,660 | -0.24(-1.73%) |
Sep 12, 2006 | 13.29 | 13.84 | 13.15 | 13.84 | 75,427 | +0.54(+4.06%) |
Sep 11, 2006 | 12.86 | 13.31 | 12.86 | 13.30 | 102,371 | +0.32(+2.47%) |
Sep 08, 2006 | 13.11 | 13.16 | 12.86 | 12.98 | 47,100 | -0.03(-0.23%) |
Sep 07, 2006 | 12.90 | 13.18 | 12.77 | 13.01 | 152,300 | +0.08(+0.62%) |
Sep 06, 2006 | 13.35 | 13.40 | 12.90 | 12.93 | 96,835 | -0.47(-3.51%) |
Sep 05, 2006 | 13.37 | 13.53 | 13.26 | 13.40 | 98,161 | +0.10(+0.75%) |