Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 13.91 | 14.00 | 13.67 | 13.92 | 271,400 | +0.05(+0.36%) |
Nov 29, 2006 | 13.96 | 14.00 | 13.71 | 13.87 | 149,170 | -0.06(-0.43%) |
Nov 28, 2006 | 13.85 | 14.00 | 13.62 | 13.93 | 55,485 | +0.11(+0.80%) |
Nov 27, 2006 | 14.35 | 14.45 | 13.81 | 13.82 | 192,893 | -0.53(-3.69%) |
Nov 24, 2006 | 14.07 | 14.35 | 14.03 | 14.35 | 25,757 | +0.23(+1.63%) |
Nov 22, 2006 | 14.30 | 14.49 | 13.99 | 14.12 | 86,034 | -0.12(-0.84%) |
Nov 21, 2006 | 13.85 | 14.30 | 13.79 | 14.24 | 75,921 | +0.39(+2.82%) |
Nov 20, 2006 | 13.65 | 13.97 | 13.65 | 13.85 | 99,613 | +0.25(+1.84%) |
Nov 17, 2006 | 12.90 | 13.79 | 12.82 | 13.60 | 103,033 | +0.69(+5.34%) |
Nov 16, 2006 | 13.02 | 13.19 | 12.85 | 12.91 | 138,392 | -0.10(-0.77%) |
Nov 15, 2006 | 13.10 | 13.19 | 12.92 | 13.01 | 105,259 | -0.15(-1.14%) |
Nov 14, 2006 | 13.52 | 13.52 | 13.07 | 13.16 | 91,107 | -0.27(-2.01%) |
Nov 13, 2006 | 13.31 | 13.70 | 13.26 | 13.43 | 201,336 | +0.18(+1.36%) |
Nov 10, 2006 | 13.14 | 13.29 | 13.00 | 13.25 | 266,908 | +0.16(+1.22%) |
Nov 09, 2006 | 13.15 | 13.39 | 13.02 | 13.09 | 56,103 | +0.05(+0.38%) |
Nov 08, 2006 | 13.00 | 13.05 | 12.80 | 13.04 | 115,791 | +0.02(+0.15%) |
Nov 07, 2006 | 13.21 | 13.21 | 12.90 | 13.02 | 91,228 | -0.22(-1.66%) |
Nov 06, 2006 | 12.93 | 13.24 | 12.80 | 13.24 | 152,010 | +0.31(+2.40%) |
Nov 03, 2006 | 13.26 | 13.34 | 12.86 | 12.93 | 200,956 | -0.54(-4.01%) |
Nov 02, 2006 | 13.76 | 13.76 | 13.27 | 13.47 | 80,685 | -0.24(-1.75%) |
Nov 01, 2006 | 14.00 | 14.17 | 13.65 | 13.71 | 62,939 | -0.29(-2.07%) |
Oct 31, 2006 | 14.04 | 14.06 | 13.86 | 14.00 | 121,812 | -0.06(-0.43%) |
Oct 30, 2006 | 13.92 | 14.10 | 13.92 | 14.06 | 96,211 | +0.11(+0.79%) |
Oct 27, 2006 | 14.06 | 14.15 | 13.95 | 13.95 | 179,461 | -0.11(-0.78%) |
Oct 26, 2006 | 13.90 | 14.14 | 13.90 | 14.06 | 102,104 | +0.20(+1.44%) |
Oct 25, 2006 | 13.80 | 13.99 | 13.80 | 13.86 | 119,055 | +0.10(+0.73%) |
Oct 24, 2006 | 13.58 | 13.94 | 13.58 | 13.76 | 111,446 | +0.21(+1.55%) |
Oct 23, 2006 | 13.71 | 13.96 | 13.50 | 13.55 | 206,382 | -0.13(-0.95%) |
Oct 20, 2006 | 13.54 | 13.83 | 13.54 | 13.68 | 152,619 | +0.18(+1.33%) |
Oct 19, 2006 | 13.22 | 13.58 | 13.22 | 13.50 | 109,833 | +0.31(+2.35%) |
Oct 18, 2006 | 13.20 | 13.33 | 12.99 | 13.19 | 128,377 | +0.04(+0.30%) |
Oct 17, 2006 | 13.02 | 13.25 | 13.01 | 13.15 | 117,981 | +0.05(+0.38%) |
Oct 16, 2006 | 13.10 | 13.14 | 13.06 | 13.10 | 40,628 | +0.08(+0.61%) |
Oct 13, 2006 | 12.94 | 13.10 | 12.94 | 13.02 | 142,717 | +0.02(+0.15%) |
Oct 12, 2006 | 12.91 | 13.03 | 12.91 | 13.00 | 179,637 | +0.15(+1.17%) |
Oct 11, 2006 | 13.00 | 13.11 | 12.85 | 12.85 | 84,226 | -0.12(-0.93%) |
Oct 10, 2006 | 13.05 | 13.09 | 12.87 | 12.97 | 83,712 | -0.03(-0.23%) |
Oct 09, 2006 | 13.14 | 13.22 | 12.85 | 13.00 | 62,397 | -0.10(-0.76%) |
Oct 06, 2006 | 12.90 | 13.26 | 12.89 | 13.10 | 105,537 | +0.18(+1.39%) |
Oct 05, 2006 | 12.99 | 13.00 | 12.90 | 12.92 | 19,000 | -0.07(-0.54%) |
Oct 04, 2006 | 12.88 | 13.07 | 12.85 | 12.99 | 41,726 | +0.07(+0.54%) |
Oct 03, 2006 | 13.15 | 13.18 | 12.85 | 12.92 | 82,681 | -0.18(-1.37%) |
Oct 02, 2006 | 13.00 | 13.50 | 13.00 | 13.10 | 106,513 | +0.12(+0.92%) |
Sep 29, 2006 | 12.54 | 13.25 | 12.53 | 12.98 | 229,972 | +0.45(+3.59%) |
Sep 28, 2006 | 12.50 | 12.60 | 12.47 | 12.53 | 117,666 | +0.03(+0.24%) |
Sep 27, 2006 | 12.55 | 12.63 | 12.47 | 12.50 | 47,486 | -0.15(-1.19%) |
Sep 26, 2006 | 12.51 | 12.70 | 12.37 | 12.65 | 59,848 | +0.13(+1.04%) |
Sep 25, 2006 | 12.67 | 12.70 | 12.41 | 12.52 | 78,102 | -0.05(-0.40%) |
Sep 22, 2006 | 12.59 | 12.60 | 12.41 | 12.57 | 24,679 | +0.01(+0.08%) |
Sep 21, 2006 | 12.55 | 12.62 | 12.40 | 12.56 | 72,124 | +0.00(+0.00%) |
Sep 20, 2006 | 12.60 | 12.70 | 12.43 | 12.56 | 104,648 | -0.03(-0.24%) |
Sep 19, 2006 | 12.30 | 12.59 | 12.29 | 12.59 | 126,913 | +0.27(+2.19%) |
Sep 18, 2006 | 12.22 | 12.35 | 12.12 | 12.32 | 107,573 | +0.04(+0.33%) |
Sep 15, 2006 | 12.22 | 12.40 | 12.09 | 12.28 | 48,817 | +0.02(+0.16%) |
Sep 14, 2006 | 12.25 | 12.37 | 12.13 | 12.26 | 102,629 | +0.04(+0.33%) |
Sep 13, 2006 | 11.95 | 12.31 | 11.83 | 12.22 | 95,738 | +0.19(+1.58%) |
Sep 12, 2006 | 11.86 | 12.05 | 11.80 | 12.03 | 362,226 | +0.20(+1.69%) |
Sep 11, 2006 | 12.03 | 12.03 | 11.81 | 11.83 | 260,788 | -0.19(-1.58%) |
Sep 08, 2006 | 11.52 | 12.02 | 11.52 | 12.02 | 312,792 | +0.43(+3.71%) |
Sep 07, 2006 | 11.48 | 11.59 | 11.31 | 11.59 | 51,000 | +0.17(+1.49%) |
Sep 06, 2006 | 11.64 | 11.69 | 11.30 | 11.42 | 73,022 | -0.21(-1.81%) |
Sep 05, 2006 | 11.68 | 11.77 | 11.60 | 11.63 | 52,367 | -0.05(-0.43%) |