Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 14.43 | 14.88 | 14.43 | 14.57 | 40,311 | +0.10(+0.70%) |
Nov 29, 2006 | 13.49 | 14.88 | 13.49 | 14.47 | 67,650 | +0.99(+7.34%) |
Nov 28, 2006 | 13.32 | 13.49 | 12.80 | 13.48 | 64,847 | +0.16(+1.21%) |
Nov 27, 2006 | 14.17 | 14.21 | 12.90 | 13.32 | 131,688 | -0.86(-6.08%) |
Nov 24, 2006 | 14.21 | 14.48 | 14.18 | 14.19 | 12,198 | -0.16(-1.12%) |
Nov 22, 2006 | 14.79 | 14.79 | 14.31 | 14.35 | 18,855 | -0.40(-2.70%) |
Nov 21, 2006 | 14.77 | 14.77 | 14.26 | 14.74 | 34,447 | +0.00(+0.00%) |
Nov 20, 2006 | 14.83 | 14.84 | 14.53 | 14.74 | 25,110 | -0.08(-0.51%) |
Nov 17, 2006 | 15.07 | 15.07 | 14.79 | 14.82 | 44,909 | -0.25(-1.63%) |
Nov 16, 2006 | 14.79 | 15.15 | 14.69 | 15.07 | 240,658 | +0.35(+2.36%) |
Nov 15, 2006 | 14.60 | 14.72 | 14.60 | 14.72 | 79,658 | +0.13(+0.87%) |
Nov 14, 2006 | 14.33 | 14.61 | 14.19 | 14.59 | 140,684 | +0.25(+1.71%) |
Nov 13, 2006 | 14.53 | 14.53 | 14.23 | 14.35 | 33,522 | -0.19(-1.28%) |
Nov 10, 2006 | 14.30 | 14.55 | 14.22 | 14.53 | 41,435 | +0.28(+1.96%) |
Nov 09, 2006 | 14.65 | 14.68 | 14.14 | 14.25 | 31,380 | -0.29(-1.98%) |
Nov 08, 2006 | 13.81 | 14.72 | 13.09 | 14.54 | 88,743 | +0.59(+4.25%) |
Nov 07, 2006 | 14.77 | 14.77 | 13.80 | 13.95 | 63,785 | -0.80(-5.45%) |
Nov 06, 2006 | 14.68 | 14.77 | 14.59 | 14.75 | 156,384 | +0.10(+0.69%) |
Nov 03, 2006 | 14.19 | 14.66 | 14.19 | 14.65 | 160,739 | +0.47(+3.34%) |
Nov 02, 2006 | 13.92 | 14.38 | 13.92 | 14.18 | 60,161 | +0.14(+0.96%) |
Nov 01, 2006 | 14.35 | 14.45 | 13.86 | 14.04 | 53,813 | -0.33(-2.30%) |
Oct 31, 2006 | 14.41 | 14.46 | 14.29 | 14.37 | 36,989 | +0.06(+0.41%) |
Oct 30, 2006 | 14.34 | 14.46 | 14.28 | 14.31 | 35,503 | -0.11(-0.76%) |
Oct 27, 2006 | 14.49 | 14.49 | 14.16 | 14.42 | 31,506 | -0.03(-0.18%) |
Oct 26, 2006 | 14.44 | 14.46 | 14.26 | 14.45 | 72,674 | +0.01(+0.06%) |
Oct 25, 2006 | 14.30 | 14.46 | 14.05 | 14.44 | 96,791 | +0.07(+0.47%) |
Oct 24, 2006 | 14.51 | 14.55 | 14.15 | 14.37 | 53,880 | -0.14(-0.93%) |
Oct 23, 2006 | 14.46 | 14.63 | 14.30 | 14.51 | 156,819 | +0.05(+0.35%) |
Oct 20, 2006 | 14.57 | 14.62 | 14.33 | 14.46 | 57,878 | -0.01(-0.06%) |
Oct 19, 2006 | 14.45 | 14.71 | 14.41 | 14.46 | 48,525 | +0.04(+0.29%) |
Oct 18, 2006 | 14.61 | 14.69 | 14.38 | 14.42 | 61,669 | -0.16(-1.10%) |
Oct 17, 2006 | 14.64 | 14.80 | 14.56 | 14.58 | 209,090 | -0.05(-0.35%) |
Oct 16, 2006 | 14.35 | 14.67 | 14.31 | 14.63 | 123,911 | +0.33(+2.31%) |
Oct 13, 2006 | 14.12 | 14.35 | 14.12 | 14.30 | 68,289 | +0.15(+1.08%) |
Oct 12, 2006 | 14.23 | 14.37 | 13.95 | 14.15 | 65,774 | +0.05(+0.36%) |
Oct 11, 2006 | 13.58 | 14.19 | 13.58 | 14.10 | 135,434 | +0.43(+3.16%) |
Oct 10, 2006 | 13.58 | 13.70 | 13.41 | 13.67 | 109,485 | +0.06(+0.43%) |
Oct 09, 2006 | 13.37 | 13.65 | 13.18 | 13.61 | 49,692 | +0.21(+1.58%) |
Oct 06, 2006 | 13.45 | 14.19 | 13.40 | 13.40 | 188,185 | +0.10(+0.76%) |
Oct 05, 2006 | 13.15 | 13.30 | 13.05 | 13.30 | 110,747 | +0.17(+1.29%) |
Oct 04, 2006 | 12.67 | 13.13 | 12.67 | 13.13 | 156,429 | +0.37(+2.92%) |
Oct 03, 2006 | 12.54 | 12.94 | 12.54 | 12.76 | 144,540 | +0.07(+0.53%) |
Oct 02, 2006 | 12.70 | 12.81 | 12.58 | 12.69 | 45,303 | -0.08(-0.66%) |
Sep 29, 2006 | 13.03 | 13.03 | 12.77 | 12.77 | 70,622 | -0.20(-1.56%) |
Sep 28, 2006 | 12.87 | 13.04 | 12.79 | 12.98 | 96,667 | -0.01(-0.07%) |
Sep 27, 2006 | 12.40 | 13.22 | 12.21 | 12.98 | 213,183 | +0.51(+4.07%) |
Sep 26, 2006 | 12.12 | 12.62 | 12.11 | 12.48 | 171,179 | +0.39(+3.22%) |
Sep 25, 2006 | 11.58 | 12.25 | 11.58 | 12.09 | 77,662 | +0.52(+4.46%) |
Sep 22, 2006 | 12.35 | 12.35 | 11.51 | 11.57 | 46,495 | -0.68(-5.52%) |
Sep 21, 2006 | 11.09 | 12.46 | 11.08 | 12.25 | 197,581 | +1.12(+10.03%) |
Sep 20, 2006 | 11.14 | 11.16 | 11.05 | 11.13 | 18,206 | +0.02(+0.15%) |
Sep 19, 2006 | 11.19 | 11.19 | 11.02 | 11.12 | 25,597 | +0.00(+0.00%) |
Sep 18, 2006 | 11.16 | 11.16 | 11.01 | 11.12 | 23,759 | +0.01(+0.08%) |
Sep 15, 2006 | 11.06 | 11.16 | 10.86 | 11.11 | 71,329 | +0.12(+1.08%) |
Sep 14, 2006 | 11.00 | 11.00 | 10.81 | 10.99 | 13,138 | -0.01(-0.08%) |
Sep 13, 2006 | 11.08 | 11.08 | 10.73 | 11.00 | 27,380 | -0.07(-0.61%) |
Sep 12, 2006 | 10.77 | 11.06 | 10.70 | 11.06 | 94,634 | +0.35(+3.24%) |
Sep 11, 2006 | 10.62 | 10.79 | 10.35 | 10.72 | 21,963 | +0.02(+0.16%) |
Sep 08, 2006 | 10.34 | 10.73 | 10.34 | 10.70 | 17,834 | +0.47(+4.63%) |
Sep 07, 2006 | 10.20 | 10.34 | 10.07 | 10.23 | 21,988 | +0.02(+0.17%) |
Sep 06, 2006 | 10.88 | 10.88 | 10.14 | 10.21 | 51,690 | -0.71(-6.51%) |
Sep 05, 2006 | 11.03 | 11.03 | 10.91 | 10.92 | 22,043 | -0.07(-0.62%) |