Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 13.63 | 13.75 | 13.55 | 13.64 | 133,948 | +0.01(+0.07%) |
Nov 29, 2006 | 13.60 | 13.72 | 13.47 | 13.63 | 139,436 | +0.12(+0.86%) |
Nov 28, 2006 | 13.31 | 13.67 | 13.25 | 13.52 | 251,768 | +0.21(+1.61%) |
Nov 27, 2006 | 13.94 | 14.02 | 13.30 | 13.30 | 174,379 | -0.71(-5.10%) |
Nov 24, 2006 | 13.94 | 14.06 | 13.94 | 14.02 | 27,551 | +0.02(+0.13%) |
Nov 22, 2006 | 13.84 | 14.04 | 13.75 | 14.00 | 203,274 | +0.21(+1.49%) |
Nov 21, 2006 | 13.74 | 13.88 | 13.66 | 13.79 | 142,459 | +0.02(+0.13%) |
Nov 20, 2006 | 13.88 | 13.88 | 13.70 | 13.78 | 218,057 | -0.04(-0.32%) |
Nov 17, 2006 | 14.02 | 14.02 | 13.77 | 13.82 | 97,437 | -0.20(-1.40%) |
Nov 16, 2006 | 14.00 | 14.12 | 13.94 | 14.02 | 63,390 | -0.03(-0.19%) |
Nov 15, 2006 | 14.01 | 14.19 | 13.96 | 14.04 | 114,348 | +0.02(+0.13%) |
Nov 14, 2006 | 13.48 | 14.04 | 13.42 | 14.03 | 188,378 | +0.54(+4.04%) |
Nov 13, 2006 | 13.29 | 13.50 | 13.27 | 13.48 | 120,732 | +0.14(+1.07%) |
Nov 10, 2006 | 13.39 | 13.42 | 13.24 | 13.34 | 100,685 | -0.01(-0.07%) |
Nov 09, 2006 | 13.61 | 13.65 | 13.30 | 13.35 | 269,240 | -0.23(-1.71%) |
Nov 08, 2006 | 12.90 | 13.59 | 12.88 | 13.58 | 340,134 | +0.63(+4.90%) |
Nov 07, 2006 | 12.79 | 13.06 | 12.77 | 12.95 | 164,971 | +0.17(+1.33%) |
Nov 06, 2006 | 12.46 | 12.88 | 12.42 | 12.78 | 174,939 | +0.38(+3.10%) |
Nov 03, 2006 | 12.32 | 12.41 | 12.11 | 12.39 | 172,027 | +0.09(+0.73%) |
Nov 02, 2006 | 12.21 | 12.38 | 12.15 | 12.30 | 154,555 | +0.02(+0.14%) |
Nov 01, 2006 | 12.67 | 12.68 | 12.26 | 12.29 | 161,051 | -0.32(-2.55%) |
Oct 31, 2006 | 12.77 | 12.88 | 12.55 | 12.61 | 104,941 | -0.22(-1.74%) |
Oct 30, 2006 | 12.79 | 12.92 | 12.76 | 12.83 | 234,073 | -0.03(-0.21%) |
Oct 27, 2006 | 13.11 | 13.24 | 12.82 | 12.86 | 171,019 | -0.32(-2.44%) |
Oct 26, 2006 | 12.71 | 13.18 | 12.71 | 13.18 | 196,106 | +0.54(+4.31%) |
Oct 25, 2006 | 12.59 | 12.71 | 12.38 | 12.63 | 221,753 | -0.14(-1.12%) |
Oct 24, 2006 | 12.88 | 12.88 | 12.56 | 12.78 | 234,969 | -0.33(-2.52%) |
Oct 23, 2006 | 12.99 | 13.12 | 12.97 | 13.11 | 128,460 | +0.06(+0.48%) |
Oct 20, 2006 | 13.09 | 13.09 | 12.94 | 13.04 | 70,110 | -0.04(-0.27%) |
Oct 19, 2006 | 12.90 | 13.12 | 12.88 | 13.08 | 105,948 | +0.21(+1.67%) |
Oct 18, 2006 | 12.96 | 13.01 | 12.82 | 12.87 | 96,429 | -0.03(-0.21%) |
Oct 17, 2006 | 13.04 | 13.04 | 12.76 | 12.89 | 132,156 | -0.22(-1.70%) |
Oct 16, 2006 | 12.96 | 13.17 | 12.85 | 13.12 | 106,396 | +0.08(+0.62%) |
Oct 13, 2006 | 12.86 | 13.04 | 12.79 | 13.04 | 80,749 | +0.21(+1.60%) |
Oct 12, 2006 | 12.54 | 12.83 | 12.54 | 12.83 | 94,189 | +0.35(+2.79%) |
Oct 11, 2006 | 12.42 | 12.66 | 12.38 | 12.48 | 147,835 | +0.03(+0.22%) |
Oct 10, 2006 | 12.54 | 12.59 | 12.45 | 12.46 | 182,666 | -0.06(-0.50%) |
Oct 09, 2006 | 12.41 | 12.66 | 12.36 | 12.52 | 116,028 | +0.11(+0.86%) |
Oct 06, 2006 | 12.48 | 12.48 | 12.34 | 12.41 | 106,844 | -0.07(-0.57%) |
Oct 05, 2006 | 12.19 | 12.48 | 12.12 | 12.48 | 159,483 | +0.35(+2.87%) |
Oct 04, 2006 | 12.10 | 12.28 | 12.05 | 12.13 | 256,024 | -0.01(-0.07%) |
Oct 03, 2006 | 12.07 | 12.23 | 12.06 | 12.14 | 319,862 | +0.04(+0.37%) |
Oct 02, 2006 | 12.37 | 12.37 | 12.10 | 12.10 | 211,002 | -0.21(-1.67%) |
Sep 29, 2006 | 12.64 | 12.64 | 12.28 | 12.30 | 233,737 | -0.39(-3.09%) |
Sep 28, 2006 | 12.68 | 12.71 | 12.51 | 12.70 | 79,405 | +0.04(+0.35%) |
Sep 27, 2006 | 12.50 | 12.66 | 12.50 | 12.65 | 68,878 | +0.09(+0.71%) |
Sep 26, 2006 | 12.59 | 12.61 | 12.44 | 12.56 | 76,829 | -0.02(-0.14%) |
Sep 25, 2006 | 12.28 | 12.62 | 12.20 | 12.58 | 104,493 | +0.32(+2.62%) |
Sep 22, 2006 | 12.54 | 12.56 | 12.20 | 12.26 | 128,348 | -0.36(-2.83%) |
Sep 21, 2006 | 12.81 | 12.85 | 12.51 | 12.62 | 124,764 | -0.16(-1.26%) |
Sep 20, 2006 | 12.68 | 12.86 | 12.68 | 12.78 | 174,155 | +0.15(+1.20%) |
Sep 19, 2006 | 12.81 | 12.81 | 12.39 | 12.63 | 181,098 | -0.13(-1.05%) |
Sep 18, 2006 | 12.74 | 12.87 | 12.67 | 12.76 | 55,998 | +0.03(+0.21%) |
Sep 15, 2006 | 12.82 | 12.97 | 12.69 | 12.73 | 292,311 | -0.02(-0.14%) |
Sep 14, 2006 | 12.82 | 12.84 | 12.68 | 12.75 | 102,701 | -0.14(-1.11%) |
Sep 13, 2006 | 12.81 | 12.92 | 12.78 | 12.89 | 100,013 | +0.04(+0.28%) |
Sep 12, 2006 | 12.50 | 12.86 | 12.46 | 12.86 | 151,755 | +0.37(+2.93%) |
Sep 11, 2006 | 12.60 | 12.62 | 12.47 | 12.49 | 58,686 | -0.12(-0.99%) |
Sep 08, 2006 | 12.50 | 12.67 | 12.48 | 12.62 | 121,628 | +0.17(+1.36%) |
Sep 07, 2006 | 12.73 | 12.87 | 12.45 | 12.45 | 138,652 | -0.36(-2.79%) |
Sep 06, 2006 | 13.01 | 13.05 | 12.79 | 12.80 | 101,805 | -0.28(-2.12%) |
Sep 05, 2006 | 13.08 | 13.21 | 13.01 | 13.08 | 94,637 | +0.00(+0.00%) |