Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 13.71 | 13.89 | 13.49 | 13.87 | 207,852 | +0.10(+0.75%) |
Nov 29, 2006 | 13.99 | 14.04 | 13.47 | 13.76 | 237,445 | -0.10(-0.74%) |
Nov 28, 2006 | 13.58 | 13.89 | 13.47 | 13.87 | 227,269 | +0.28(+2.08%) |
Nov 27, 2006 | 13.91 | 13.91 | 13.51 | 13.58 | 209,139 | -0.41(-2.93%) |
Nov 24, 2006 | 13.95 | 14.11 | 13.91 | 14.00 | 28,540 | -0.09(-0.61%) |
Nov 22, 2006 | 14.12 | 14.25 | 14.00 | 14.08 | 162,819 | -0.03(-0.18%) |
Nov 21, 2006 | 13.95 | 14.13 | 13.89 | 14.11 | 98,487 | +0.16(+1.17%) |
Nov 20, 2006 | 13.97 | 14.11 | 13.82 | 13.94 | 254,289 | -0.03(-0.18%) |
Nov 17, 2006 | 13.99 | 14.01 | 13.76 | 13.97 | 146,912 | -0.02(-0.12%) |
Nov 16, 2006 | 13.98 | 14.06 | 13.82 | 13.99 | 151,357 | +0.10(+0.74%) |
Nov 15, 2006 | 13.84 | 14.07 | 13.76 | 13.88 | 256,979 | +0.07(+0.50%) |
Nov 14, 2006 | 13.25 | 13.82 | 13.17 | 13.82 | 321,896 | +0.61(+4.60%) |
Nov 13, 2006 | 13.04 | 13.28 | 13.04 | 13.21 | 207,618 | +0.13(+0.98%) |
Nov 10, 2006 | 12.87 | 13.15 | 12.78 | 13.08 | 192,062 | +0.21(+1.59%) |
Nov 09, 2006 | 12.95 | 13.05 | 12.80 | 12.88 | 155,100 | -0.03(-0.26%) |
Nov 08, 2006 | 12.72 | 12.99 | 12.72 | 12.91 | 131,823 | +0.10(+0.80%) |
Nov 07, 2006 | 12.76 | 13.04 | 12.72 | 12.81 | 164,223 | +0.04(+0.34%) |
Nov 06, 2006 | 12.72 | 12.80 | 12.53 | 12.76 | 203,641 | +0.11(+0.88%) |
Nov 03, 2006 | 12.78 | 12.82 | 12.55 | 12.65 | 207,735 | -0.04(-0.34%) |
Nov 02, 2006 | 12.59 | 12.79 | 12.52 | 12.70 | 209,139 | +0.02(+0.13%) |
Nov 01, 2006 | 13.12 | 13.19 | 12.66 | 12.68 | 331,722 | -0.37(-2.82%) |
Oct 31, 2006 | 13.31 | 13.31 | 12.91 | 13.05 | 313,709 | -0.31(-2.30%) |
Oct 30, 2006 | 12.64 | 13.38 | 12.63 | 13.35 | 424,127 | +0.73(+5.75%) |
Oct 27, 2006 | 13.13 | 13.17 | 12.61 | 12.63 | 423,893 | -0.68(-5.08%) |
Oct 26, 2006 | 13.38 | 13.38 | 13.09 | 13.30 | 309,381 | +0.06(+0.45%) |
Oct 25, 2006 | 13.21 | 13.39 | 13.17 | 13.24 | 229,140 | -0.01(-0.06%) |
Oct 24, 2006 | 13.17 | 13.28 | 13.08 | 13.25 | 538,873 | +0.00(+0.00%) |
Oct 23, 2006 | 13.34 | 13.52 | 13.16 | 13.25 | 359,443 | -0.21(-1.52%) |
Oct 20, 2006 | 13.62 | 13.62 | 13.20 | 13.46 | 353,244 | -0.15(-1.13%) |
Oct 19, 2006 | 13.27 | 13.62 | 13.25 | 13.61 | 272,302 | +0.28(+2.12%) |
Oct 18, 2006 | 13.68 | 13.76 | 13.27 | 13.33 | 237,328 | -0.22(-1.64%) |
Oct 17, 2006 | 13.40 | 13.60 | 13.26 | 13.55 | 170,188 | +0.05(+0.38%) |
Oct 16, 2006 | 13.35 | 13.51 | 13.24 | 13.50 | 226,099 | +0.23(+1.74%) |
Oct 13, 2006 | 13.29 | 13.46 | 13.19 | 13.27 | 248,557 | +0.02(+0.13%) |
Oct 12, 2006 | 13.25 | 13.36 | 13.17 | 13.25 | 307,275 | +0.09(+0.71%) |
Oct 11, 2006 | 13.46 | 13.46 | 13.06 | 13.16 | 308,445 | -0.32(-2.41%) |
Oct 10, 2006 | 13.54 | 13.58 | 13.34 | 13.48 | 106,207 | -0.02(-0.13%) |
Oct 09, 2006 | 13.17 | 13.51 | 13.09 | 13.50 | 96,498 | +0.26(+2.00%) |
Oct 06, 2006 | 13.52 | 13.52 | 13.20 | 13.23 | 147,847 | -0.29(-2.15%) |
Oct 05, 2006 | 13.32 | 13.55 | 13.23 | 13.53 | 158,843 | +0.17(+1.28%) |
Oct 04, 2006 | 12.94 | 13.37 | 12.93 | 13.35 | 124,688 | +0.34(+2.63%) |
Oct 03, 2006 | 13.03 | 13.25 | 12.82 | 13.01 | 137,554 | -0.09(-0.65%) |
Oct 02, 2006 | 13.05 | 13.30 | 12.83 | 13.10 | 168,785 | +0.06(+0.46%) |
Sep 29, 2006 | 13.44 | 13.55 | 13.04 | 13.04 | 291,134 | -0.44(-3.30%) |
Sep 28, 2006 | 13.47 | 13.64 | 13.01 | 13.48 | 264,699 | +0.02(+0.13%) |
Sep 27, 2006 | 13.38 | 13.57 | 13.29 | 13.47 | 188,202 | +0.03(+0.19%) |
Sep 26, 2006 | 13.50 | 13.70 | 13.38 | 13.44 | 229,374 | -0.10(-0.76%) |
Sep 25, 2006 | 13.25 | 13.59 | 13.17 | 13.54 | 112,991 | +0.29(+2.19%) |
Sep 22, 2006 | 13.37 | 13.42 | 13.17 | 13.25 | 167,030 | -0.16(-1.21%) |
Sep 21, 2006 | 14.14 | 14.14 | 13.35 | 13.41 | 214,987 | -0.32(-2.30%) |
Sep 20, 2006 | 13.54 | 13.80 | 13.35 | 13.73 | 182,119 | +0.37(+2.75%) |
Sep 19, 2006 | 13.43 | 13.45 | 13.12 | 13.36 | 156,269 | -0.06(-0.45%) |
Sep 18, 2006 | 13.37 | 13.52 | 13.30 | 13.42 | 136,852 | -0.05(-0.38%) |
Sep 15, 2006 | 13.69 | 13.78 | 13.47 | 13.47 | 366,812 | -0.11(-0.82%) |
Sep 14, 2006 | 13.63 | 13.64 | 13.41 | 13.58 | 129,483 | -0.05(-0.38%) |
Sep 13, 2006 | 13.76 | 13.78 | 13.57 | 13.64 | 149,719 | -0.17(-1.24%) |
Sep 12, 2006 | 13.21 | 13.90 | 13.17 | 13.81 | 276,513 | +0.67(+5.08%) |
Sep 11, 2006 | 13.01 | 13.23 | 12.82 | 13.14 | 154,983 | +0.04(+0.33%) |
Sep 08, 2006 | 12.82 | 13.18 | 12.82 | 13.10 | 139,309 | +0.00(+0.00%) |
Sep 07, 2006 | 13.22 | 13.27 | 12.99 | 13.10 | 181,067 | -0.27(-2.05%) |
Sep 06, 2006 | 13.47 | 13.49 | 13.25 | 13.37 | 187,617 | -0.15(-1.14%) |
Sep 05, 2006 | 13.46 | 13.78 | 13.35 | 13.53 | 256,745 | +0.21(+1.61%) |