Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 13.85 | 13.94 | 13.82 | 13.88 | 40,392 | -0.03(-0.22%) |
Nov 29, 2006 | 13.94 | 13.97 | 13.84 | 13.91 | 114,479 | -0.03(-0.22%) |
Nov 28, 2006 | 13.94 | 13.97 | 13.89 | 13.94 | 138,198 | -0.05(-0.36%) |
Nov 27, 2006 | 13.80 | 14.00 | 13.80 | 13.99 | 75,358 | +0.09(+0.65%) |
Nov 24, 2006 | 13.99 | 14.00 | 13.81 | 13.90 | 35,307 | -0.10(-0.71%) |
Nov 22, 2006 | 13.99 | 14.00 | 13.92 | 14.00 | 83,841 | +0.01(+0.07%) |
Nov 21, 2006 | 13.94 | 14.04 | 13.89 | 13.99 | 182,804 | +0.12(+0.87%) |
Nov 20, 2006 | 13.78 | 14.00 | 13.78 | 13.87 | 154,660 | +0.00(+0.00%) |
Nov 17, 2006 | 13.87 | 13.99 | 13.80 | 13.87 | 74,092 | -0.02(-0.14%) |
Nov 16, 2006 | 14.08 | 14.10 | 13.89 | 13.89 | 148,415 | -0.06(-0.43%) |
Nov 15, 2006 | 14.07 | 14.28 | 13.94 | 13.95 | 209,609 | -0.19(-1.34%) |
Nov 14, 2006 | 14.12 | 14.23 | 14.00 | 14.14 | 154,597 | +0.14(+1.00%) |
Nov 13, 2006 | 13.88 | 14.00 | 13.80 | 14.00 | 309,311 | +0.07(+0.50%) |
Nov 10, 2006 | 14.25 | 14.35 | 13.75 | 13.93 | 341,100 | -0.39(-2.72%) |
Nov 09, 2006 | 14.05 | 14.33 | 14.01 | 14.32 | 133,790 | +0.21(+1.49%) |
Nov 08, 2006 | 14.65 | 14.65 | 14.00 | 14.11 | 997,421 | -0.19(-1.33%) |
Nov 07, 2006 | 13.90 | 14.78 | 13.90 | 14.30 | 255,701 | +0.40(+2.88%) |
Nov 06, 2006 | 13.90 | 13.96 | 13.76 | 13.90 | 165,110 | +0.05(+0.36%) |
Nov 03, 2006 | 13.69 | 13.90 | 13.63 | 13.85 | 239,277 | +0.16(+1.17%) |
Nov 02, 2006 | 13.39 | 13.69 | 13.39 | 13.69 | 153,700 | +0.25(+1.86%) |
Nov 01, 2006 | 13.51 | 13.63 | 13.37 | 13.44 | 240,167 | -0.13(-0.96%) |
Oct 31, 2006 | 13.58 | 13.71 | 13.52 | 13.57 | 300,705 | -0.02(-0.15%) |
Oct 30, 2006 | 13.38 | 13.62 | 13.38 | 13.59 | 67,522 | +0.15(+1.12%) |
Oct 27, 2006 | 13.35 | 13.50 | 13.35 | 13.44 | 191,119 | +0.04(+0.30%) |
Oct 26, 2006 | 13.34 | 13.45 | 13.31 | 13.40 | 153,675 | +0.01(+0.07%) |
Oct 25, 2006 | 13.25 | 13.42 | 13.20 | 13.39 | 234,093 | +0.15(+1.13%) |
Oct 24, 2006 | 13.25 | 13.30 | 13.23 | 13.24 | 110,721 | -0.05(-0.38%) |
Oct 23, 2006 | 13.10 | 13.30 | 13.06 | 13.29 | 164,540 | +0.19(+1.45%) |
Oct 20, 2006 | 12.99 | 13.25 | 12.99 | 13.10 | 64,649 | +0.08(+0.61%) |
Oct 19, 2006 | 12.90 | 13.18 | 12.84 | 13.02 | 98,210 | +0.16(+1.24%) |
Oct 18, 2006 | 12.88 | 13.19 | 12.84 | 12.86 | 89,921 | +0.05(+0.39%) |
Oct 17, 2006 | 12.81 | 12.90 | 12.80 | 12.81 | 443,323 | -0.07(-0.54%) |
Oct 16, 2006 | 12.81 | 12.88 | 12.78 | 12.88 | 190,249 | +0.04(+0.31%) |
Oct 13, 2006 | 12.77 | 12.90 | 12.77 | 12.84 | 239,572 | +0.05(+0.39%) |
Oct 12, 2006 | 12.75 | 12.85 | 12.75 | 12.79 | 330,192 | -0.01(-0.08%) |
Oct 11, 2006 | 12.75 | 12.82 | 12.75 | 12.80 | 258,812 | -0.01(-0.08%) |
Oct 10, 2006 | 12.70 | 12.84 | 12.66 | 12.81 | 68,782 | +0.15(+1.18%) |
Oct 09, 2006 | 12.62 | 12.75 | 12.60 | 12.66 | 788,288 | +0.00(+0.00%) |
Oct 06, 2006 | 12.62 | 12.75 | 12.60 | 12.66 | 788,288 | +0.01(+0.08%) |
Oct 05, 2006 | 12.55 | 12.75 | 12.50 | 12.65 | 157,135 | +0.15(+1.20%) |
Oct 04, 2006 | 12.46 | 12.69 | 12.46 | 12.50 | 268,900 | +0.00(+0.00%) |
Oct 03, 2006 | 12.50 | 12.58 | 12.45 | 12.50 | 209,243 | +0.02(+0.16%) |
Oct 02, 2006 | 12.14 | 12.55 | 12.14 | 12.48 | 154,370 | +0.29(+2.38%) |
Sep 29, 2006 | 12.29 | 12.40 | 12.10 | 12.19 | 150,593 | -0.06(-0.49%) |
Sep 28, 2006 | 12.20 | 12.30 | 12.16 | 12.25 | 155,590 | +0.03(+0.25%) |
Sep 27, 2006 | 12.15 | 12.38 | 12.15 | 12.22 | 125,496 | +0.02(+0.16%) |
Sep 26, 2006 | 12.14 | 12.30 | 12.14 | 12.20 | 127,534 | +0.00(+0.00%) |
Sep 25, 2006 | 12.19 | 12.30 | 12.15 | 12.20 | 28,700 | -0.05(-0.41%) |
Sep 22, 2006 | 12.40 | 12.40 | 12.20 | 12.25 | 129,810 | -0.01(-0.08%) |
Sep 21, 2006 | 12.10 | 12.39 | 12.04 | 12.26 | 53,731 | +0.11(+0.91%) |
Sep 20, 2006 | 12.23 | 12.40 | 12.01 | 12.15 | 97,340 | +0.05(+0.41%) |
Sep 19, 2006 | 12.01 | 12.25 | 12.01 | 12.10 | 66,166 | +0.03(+0.25%) |
Sep 18, 2006 | 11.70 | 12.31 | 11.56 | 12.07 | 159,304 | +0.53(+4.59%) |
Sep 15, 2006 | 11.59 | 11.75 | 11.50 | 11.54 | 58,252 | -0.05(-0.43%) |
Sep 14, 2006 | 11.75 | 11.75 | 11.55 | 11.59 | 81,792 | -0.02(-0.17%) |
Sep 13, 2006 | 11.60 | 11.73 | 11.50 | 11.61 | 50,311 | -0.01(-0.09%) |
Sep 12, 2006 | 11.62 | 11.90 | 11.62 | 11.62 | 89,781 | +0.00(+0.00%) |
Sep 11, 2006 | 11.85 | 12.00 | 11.62 | 11.62 | 38,511 | -0.37(-3.09%) |
Sep 08, 2006 | 12.14 | 12.14 | 11.95 | 11.99 | 80,771 | -0.15(-1.24%) |
Sep 07, 2006 | 12.10 | 12.14 | 11.90 | 12.14 | 69,152 | +0.19(+1.59%) |
Sep 06, 2006 | 12.17 | 12.18 | 11.94 | 11.95 | 90,721 | -0.24(-1.97%) |
Sep 05, 2006 | 12.24 | 12.25 | 12.17 | 12.19 | 104,632 | -0.06(-0.49%) |