Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 11.60 | 12.25 | 11.60 | 12.13 | 362,733 | +0.51(+4.40%) |
Nov 29, 2006 | 11.66 | 11.76 | 11.45 | 11.62 | 323,020 | +0.05(+0.41%) |
Nov 28, 2006 | 11.47 | 11.94 | 11.36 | 11.57 | 771,692 | +0.09(+0.83%) |
Nov 27, 2006 | 13.00 | 13.03 | 11.19 | 11.48 | 1,137,932 | -1.55(-11.92%) |
Nov 24, 2006 | 12.92 | 13.20 | 12.89 | 13.03 | 71,567 | +0.07(+0.51%) |
Nov 22, 2006 | 13.00 | 13.09 | 12.90 | 12.96 | 144,598 | -0.04(-0.29%) |
Nov 21, 2006 | 13.07 | 13.25 | 12.88 | 13.00 | 210,472 | -0.03(-0.22%) |
Nov 20, 2006 | 13.54 | 13.54 | 12.95 | 13.03 | 211,010 | -0.51(-3.78%) |
Nov 17, 2006 | 13.37 | 13.62 | 13.30 | 13.54 | 204,570 | +0.12(+0.92%) |
Nov 16, 2006 | 13.79 | 13.85 | 13.32 | 13.42 | 239,850 | -0.37(-2.68%) |
Nov 15, 2006 | 13.10 | 13.82 | 12.92 | 13.79 | 282,106 | +0.71(+5.40%) |
Nov 14, 2006 | 13.26 | 13.30 | 12.77 | 13.08 | 444,864 | -0.20(-1.47%) |
Nov 13, 2006 | 14.28 | 14.28 | 13.06 | 13.28 | 505,009 | -0.99(-6.97%) |
Nov 10, 2006 | 13.29 | 14.38 | 13.21 | 14.27 | 630,136 | +1.06(+8.03%) |
Nov 09, 2006 | 15.15 | 15.19 | 13.21 | 13.21 | 648,192 | -1.91(-12.65%) |
Nov 08, 2006 | 15.16 | 15.25 | 14.97 | 15.12 | 121,824 | -0.12(-0.81%) |
Nov 07, 2006 | 14.98 | 15.30 | 14.96 | 15.25 | 155,165 | +0.22(+1.45%) |
Nov 06, 2006 | 14.89 | 15.26 | 14.87 | 15.03 | 166,338 | +0.19(+1.28%) |
Nov 03, 2006 | 14.57 | 15.00 | 14.51 | 14.84 | 178,222 | +0.32(+2.22%) |
Nov 02, 2006 | 14.80 | 14.90 | 14.46 | 14.52 | 203,579 | -0.36(-2.42%) |
Nov 01, 2006 | 15.27 | 15.39 | 14.87 | 14.88 | 242,964 | -0.39(-2.54%) |
Oct 31, 2006 | 14.77 | 15.27 | 14.75 | 15.27 | 250,876 | +0.57(+3.87%) |
Oct 30, 2006 | 14.99 | 15.25 | 14.63 | 14.70 | 367,586 | -0.32(-2.14%) |
Oct 27, 2006 | 15.15 | 15.48 | 14.97 | 15.02 | 451,024 | -0.13(-0.88%) |
Oct 26, 2006 | 17.41 | 17.48 | 14.95 | 15.15 | 1,457,397 | -3.96(-20.71%) |
Oct 25, 2006 | 18.34 | 19.11 | 17.85 | 19.11 | 222,890 | +0.87(+4.78%) |
Oct 24, 2006 | 18.84 | 19.13 | 18.18 | 18.24 | 119,458 | -0.74(-3.89%) |
Oct 23, 2006 | 19.05 | 19.15 | 18.76 | 18.98 | 189,978 | -0.09(-0.45%) |
Oct 20, 2006 | 19.34 | 19.38 | 19.02 | 19.06 | 190,336 | -0.16(-0.84%) |
Oct 19, 2006 | 18.90 | 19.65 | 18.84 | 19.22 | 233,440 | +0.32(+1.70%) |
Oct 18, 2006 | 18.75 | 19.09 | 18.71 | 18.90 | 156,371 | +0.32(+1.73%) |
Oct 17, 2006 | 18.94 | 19.02 | 18.39 | 18.58 | 130,549 | -0.49(-2.58%) |
Oct 16, 2006 | 18.93 | 19.07 | 18.76 | 19.07 | 167,281 | +0.16(+0.85%) |
Oct 13, 2006 | 18.94 | 19.05 | 18.45 | 18.91 | 130,227 | -0.03(-0.15%) |
Oct 12, 2006 | 18.14 | 18.94 | 18.13 | 18.94 | 164,603 | +0.94(+5.21%) |
Oct 11, 2006 | 18.01 | 18.42 | 17.81 | 18.00 | 154,903 | -0.11(-0.63%) |
Oct 10, 2006 | 18.40 | 18.40 | 17.61 | 18.12 | 84,878 | -0.22(-1.19%) |
Oct 09, 2006 | 18.18 | 18.37 | 17.70 | 18.33 | 76,724 | +0.19(+1.04%) |
Oct 06, 2006 | 18.03 | 18.23 | 17.59 | 18.14 | 140,880 | +0.05(+0.26%) |
Oct 05, 2006 | 17.32 | 18.35 | 17.29 | 18.10 | 319,982 | +0.82(+4.77%) |
Oct 04, 2006 | 16.70 | 17.29 | 16.43 | 17.27 | 219,090 | +0.56(+3.34%) |
Oct 03, 2006 | 16.90 | 16.92 | 16.36 | 16.71 | 305,424 | -0.22(-1.29%) |
Oct 02, 2006 | 17.38 | 17.52 | 16.86 | 16.93 | 117,263 | -0.33(-1.92%) |
Sep 29, 2006 | 17.42 | 17.66 | 17.24 | 17.26 | 227,601 | -0.08(-0.44%) |
Sep 28, 2006 | 17.19 | 17.41 | 16.65 | 17.34 | 328,674 | +0.24(+1.38%) |
Sep 27, 2006 | 17.05 | 17.29 | 16.88 | 17.10 | 240,470 | +0.06(+0.33%) |
Sep 26, 2006 | 16.94 | 17.20 | 16.56 | 17.05 | 286,592 | +0.10(+0.62%) |
Sep 25, 2006 | 17.32 | 17.52 | 16.88 | 16.94 | 309,339 | -0.33(-1.92%) |
Sep 22, 2006 | 18.02 | 18.02 | 17.25 | 17.27 | 190,855 | -0.84(-4.65%) |
Sep 21, 2006 | 18.46 | 18.61 | 17.93 | 18.12 | 164,894 | -0.35(-1.90%) |
Sep 20, 2006 | 18.75 | 18.75 | 18.09 | 18.47 | 169,146 | -0.08(-0.41%) |
Sep 19, 2006 | 18.94 | 18.94 | 17.95 | 18.54 | 143,136 | -0.30(-1.61%) |
Sep 18, 2006 | 18.55 | 18.94 | 18.42 | 18.84 | 178,527 | +0.30(+1.63%) |
Sep 15, 2006 | 18.83 | 18.98 | 18.17 | 18.54 | 246,432 | -0.09(-0.51%) |
Sep 14, 2006 | 18.97 | 19.07 | 18.37 | 18.64 | 206,855 | -0.32(-1.70%) |
Sep 13, 2006 | 18.07 | 19.12 | 17.99 | 18.96 | 614,648 | +0.91(+5.04%) |
Sep 12, 2006 | 18.06 | 18.14 | 17.78 | 18.05 | 235,510 | -0.06(-0.31%) |
Sep 11, 2006 | 17.95 | 18.60 | 17.56 | 18.11 | 270,192 | +0.02(+0.11%) |
Sep 08, 2006 | 18.62 | 18.62 | 17.47 | 18.09 | 328,277 | -0.42(-2.25%) |
Sep 07, 2006 | 17.88 | 18.86 | 17.85 | 18.50 | 325,985 | +0.47(+2.63%) |
Sep 06, 2006 | 18.15 | 18.44 | 17.96 | 18.03 | 177,845 | -0.30(-1.65%) |
Sep 05, 2006 | 18.04 | 18.47 | 17.53 | 18.33 | 227,125 | +0.39(+2.16%) |