Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 14.59 | 14.76 | 14.43 | 14.73 | 34,098 | +0.09(+0.63%) |
Nov 29, 2006 | 14.27 | 14.65 | 14.24 | 14.64 | 47,738 | +0.42(+2.96%) |
Nov 28, 2006 | 14.16 | 14.31 | 14.16 | 14.22 | 58,454 | +0.05(+0.36%) |
Nov 27, 2006 | 14.16 | 14.25 | 14.09 | 14.16 | 127,139 | -0.05(-0.36%) |
Nov 24, 2006 | 14.21 | 14.27 | 14.17 | 14.22 | 12,665 | -0.05(-0.32%) |
Nov 22, 2006 | 13.94 | 14.27 | 13.90 | 14.26 | 41,405 | +0.34(+2.46%) |
Nov 21, 2006 | 13.65 | 13.96 | 13.58 | 13.92 | 84,759 | +0.23(+1.66%) |
Nov 20, 2006 | 13.37 | 13.70 | 13.31 | 13.69 | 28,740 | +0.20(+1.46%) |
Nov 17, 2006 | 13.86 | 13.86 | 13.32 | 13.49 | 52,122 | -0.41(-2.98%) |
Nov 16, 2006 | 13.58 | 13.95 | 13.56 | 13.91 | 47,738 | +0.33(+2.40%) |
Nov 15, 2006 | 13.56 | 13.58 | 13.52 | 13.58 | 66,248 | +0.02(+0.14%) |
Nov 14, 2006 | 13.34 | 13.56 | 13.14 | 13.56 | 69,658 | +0.22(+1.65%) |
Nov 13, 2006 | 13.06 | 13.34 | 13.05 | 13.34 | 22,894 | +0.30(+2.31%) |
Nov 10, 2006 | 13.14 | 13.22 | 13.04 | 13.04 | 32,637 | -0.10(-0.75%) |
Nov 09, 2006 | 13.43 | 13.47 | 13.14 | 13.14 | 27,766 | -0.35(-2.57%) |
Nov 08, 2006 | 13.24 | 13.57 | 13.24 | 13.49 | 41,892 | +0.25(+1.86%) |
Nov 07, 2006 | 13.03 | 13.32 | 13.02 | 13.24 | 37,508 | +0.16(+1.24%) |
Nov 06, 2006 | 13.00 | 13.12 | 12.93 | 13.08 | 36,047 | +0.07(+0.57%) |
Nov 03, 2006 | 13.11 | 13.14 | 12.97 | 13.00 | 36,047 | -0.05(-0.39%) |
Nov 02, 2006 | 12.95 | 13.13 | 12.93 | 13.06 | 196,310 | +0.05(+0.41%) |
Nov 01, 2006 | 13.33 | 13.36 | 12.97 | 13.00 | 58,941 | -0.28(-2.10%) |
Oct 31, 2006 | 13.39 | 13.41 | 13.25 | 13.28 | 122,754 | -0.06(-0.46%) |
Oct 30, 2006 | 13.36 | 13.47 | 13.30 | 13.34 | 170,005 | -0.07(-0.54%) |
Oct 27, 2006 | 13.53 | 13.55 | 13.37 | 13.42 | 79,401 | -0.13(-0.98%) |
Oct 26, 2006 | 13.57 | 13.57 | 13.51 | 13.55 | 28,740 | +0.00(+0.00%) |
Oct 25, 2006 | 13.57 | 13.58 | 13.50 | 13.55 | 119,345 | -0.02(-0.17%) |
Oct 24, 2006 | 13.57 | 13.60 | 13.54 | 13.57 | 43,353 | -0.02(-0.14%) |
Oct 23, 2006 | 13.33 | 13.60 | 13.28 | 13.59 | 42,379 | +0.21(+1.53%) |
Oct 20, 2006 | 13.50 | 13.50 | 13.36 | 13.38 | 29,227 | -0.06(-0.46%) |
Oct 19, 2006 | 13.38 | 13.51 | 13.38 | 13.45 | 37,995 | +0.01(+0.08%) |
Oct 18, 2006 | 13.10 | 13.52 | 13.10 | 13.44 | 26,791 | +0.07(+0.52%) |
Oct 17, 2006 | 13.38 | 13.42 | 13.36 | 13.37 | 37,508 | -0.07(-0.49%) |
Oct 16, 2006 | 13.34 | 13.49 | 13.34 | 13.43 | 49,686 | +0.04(+0.31%) |
Oct 13, 2006 | 13.44 | 13.52 | 13.35 | 13.39 | 36,047 | -0.08(-0.62%) |
Oct 12, 2006 | 13.34 | 13.53 | 13.34 | 13.47 | 64,300 | +0.18(+1.37%) |
Oct 11, 2006 | 13.34 | 13.35 | 13.29 | 13.29 | 31,175 | -0.06(-0.45%) |
Oct 10, 2006 | 13.36 | 13.42 | 13.29 | 13.35 | 26,304 | -0.06(-0.47%) |
Oct 09, 2006 | 13.24 | 13.43 | 13.24 | 13.42 | 29,227 | +0.12(+0.93%) |
Oct 06, 2006 | 13.34 | 13.34 | 13.24 | 13.29 | 36,047 | -0.05(-0.39%) |
Oct 05, 2006 | 13.43 | 13.48 | 13.16 | 13.34 | 90,117 | -0.14(-1.00%) |
Oct 04, 2006 | 13.19 | 13.51 | 13.18 | 13.48 | 97,911 | +0.25(+1.86%) |
Oct 03, 2006 | 13.17 | 13.30 | 13.14 | 13.23 | 96,450 | +0.01(+0.09%) |
Oct 02, 2006 | 13.17 | 13.26 | 13.12 | 13.22 | 114,473 | +0.05(+0.36%) |
Sep 29, 2006 | 13.14 | 13.24 | 13.14 | 13.17 | 69,658 | +0.01(+0.11%) |
Sep 28, 2006 | 13.23 | 13.27 | 13.16 | 13.16 | 35,072 | -0.02(-0.16%) |
Sep 27, 2006 | 13.13 | 13.23 | 13.12 | 13.18 | 27,766 | +0.05(+0.39%) |
Sep 26, 2006 | 13.16 | 13.20 | 13.10 | 13.13 | 44,815 | +0.02(+0.16%) |
Sep 25, 2006 | 12.75 | 13.17 | 12.75 | 13.11 | 52,609 | +0.36(+2.79%) |
Sep 22, 2006 | 12.88 | 12.89 | 12.73 | 12.75 | 47,738 | -0.14(-1.10%) |
Sep 21, 2006 | 13.12 | 13.14 | 12.88 | 12.89 | 45,789 | -0.24(-1.86%) |
Sep 20, 2006 | 12.98 | 13.18 | 12.98 | 13.14 | 29,227 | +0.15(+1.19%) |
Sep 19, 2006 | 13.15 | 13.20 | 12.91 | 12.98 | 30,688 | -0.11(-0.86%) |
Sep 18, 2006 | 13.31 | 13.34 | 13.08 | 13.10 | 49,199 | -0.14(-1.07%) |
Sep 15, 2006 | 13.20 | 13.35 | 13.14 | 13.24 | 166,596 | +0.13(+1.00%) |
Sep 14, 2006 | 13.13 | 13.13 | 12.98 | 13.11 | 23,869 | -0.02(-0.14%) |
Sep 13, 2006 | 13.12 | 13.15 | 13.07 | 13.13 | 40,918 | -0.01(-0.08%) |
Sep 12, 2006 | 13.09 | 13.27 | 13.05 | 13.14 | 50,660 | +0.05(+0.38%) |
Sep 11, 2006 | 12.88 | 13.13 | 12.88 | 13.09 | 59,916 | +0.15(+1.19%) |
Sep 08, 2006 | 12.89 | 12.96 | 12.82 | 12.93 | 106,192 | +0.04(+0.32%) |
Sep 07, 2006 | 12.81 | 13.03 | 12.73 | 12.89 | 51,635 | +0.00(+0.00%) |
Sep 06, 2006 | 13.34 | 13.34 | 12.89 | 12.89 | 36,534 | -0.49(-3.68%) |
Sep 05, 2006 | 13.55 | 13.55 | 13.34 | 13.38 | 38,482 | -0.16(-1.21%) |