Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 11.78 | 11.91 | 11.60 | 11.63 | 719,648 | -0.15(-1.28%) |
Sep 28, 2006 | 11.68 | 11.93 | 11.63 | 11.78 | 1,360,509 | +0.08(+0.68%) |
Sep 27, 2006 | 11.41 | 12.03 | 11.41 | 11.70 | 2,104,661 | +0.32(+2.80%) |
Sep 26, 2006 | 12.00 | 12.00 | 11.22 | 11.38 | 1,826,075 | -0.55(-4.60%) |
Sep 25, 2006 | 11.84 | 12.14 | 11.72 | 11.93 | 401,982 | +0.18(+1.56%) |
Sep 22, 2006 | 11.77 | 11.94 | 11.36 | 11.75 | 988,809 | -0.03(-0.27%) |
Sep 21, 2006 | 11.94 | 12.04 | 11.71 | 11.78 | 1,054,403 | -0.16(-1.33%) |
Sep 20, 2006 | 12.18 | 12.34 | 11.85 | 11.94 | 1,139,977 | -0.21(-1.77%) |
Sep 19, 2006 | 12.77 | 12.78 | 12.14 | 12.15 | 1,021,229 | -0.55(-4.32%) |
Sep 18, 2006 | 12.80 | 12.96 | 12.65 | 12.70 | 392,181 | -0.19(-1.48%) |
Sep 15, 2006 | 13.13 | 13.14 | 12.80 | 12.89 | 923,090 | -0.24(-1.82%) |
Sep 14, 2006 | 13.29 | 13.29 | 13.02 | 13.13 | 545,611 | -0.04(-0.30%) |
Sep 13, 2006 | 13.26 | 13.50 | 13.03 | 13.17 | 976,118 | -0.07(-0.54%) |
Sep 12, 2006 | 13.02 | 13.32 | 13.01 | 13.24 | 460,916 | +0.19(+1.46%) |
Sep 11, 2006 | 13.13 | 13.17 | 12.89 | 13.05 | 412,663 | -0.12(-0.91%) |
Sep 08, 2006 | 13.33 | 13.40 | 13.13 | 13.17 | 399,595 | -0.15(-1.13%) |
Sep 07, 2006 | 13.37 | 13.48 | 13.15 | 13.32 | 578,407 | -0.14(-1.06%) |
Sep 06, 2006 | 13.78 | 13.90 | 13.46 | 13.46 | 358,379 | -0.36(-2.59%) |
Sep 05, 2006 | 13.90 | 14.01 | 13.74 | 13.82 | 407,260 | +0.00(+0.00%) |
Sep 01, 2006 | 13.57 | 14.01 | 13.57 | 13.82 | 398,967 | +0.29(+2.18%) |
Aug 31, 2006 | 13.48 | 13.88 | 13.47 | 13.53 | 662,599 | +0.13(+0.95%) |
Aug 30, 2006 | 13.43 | 13.57 | 13.37 | 13.40 | 571,119 | -0.18(-1.35%) |
Aug 29, 2006 | 13.54 | 13.69 | 13.46 | 13.58 | 356,871 | +0.08(+0.59%) |
Aug 28, 2006 | 13.33 | 13.65 | 13.27 | 13.50 | 386,652 | +0.24(+1.80%) |
Aug 25, 2006 | 13.21 | 13.48 | 13.21 | 13.27 | 360,012 | -0.06(-0.48%) |
Aug 24, 2006 | 13.35 | 13.43 | 12.99 | 13.33 | 342,420 | +0.06(+0.42%) |
Aug 23, 2006 | 13.45 | 13.53 | 13.21 | 13.27 | 332,242 | -0.21(-1.59%) |
Aug 22, 2006 | 13.37 | 13.65 | 13.30 | 13.49 | 429,502 | +0.14(+1.07%) |
Aug 21, 2006 | 13.09 | 13.41 | 13.02 | 13.35 | 213,997 | +0.18(+1.33%) |
Aug 18, 2006 | 13.35 | 13.42 | 13.02 | 13.17 | 376,851 | -0.12(-0.90%) |
Aug 17, 2006 | 13.44 | 13.49 | 13.15 | 13.29 | 366,421 | -0.12(-0.89%) |
Aug 16, 2006 | 13.17 | 13.53 | 13.09 | 13.41 | 557,422 | +0.40(+3.06%) |
Aug 15, 2006 | 12.69 | 13.07 | 12.55 | 13.01 | 418,569 | +0.61(+4.94%) |
Aug 14, 2006 | 12.10 | 12.45 | 12.06 | 12.40 | 319,550 | +0.22(+1.83%) |
Aug 11, 2006 | 11.86 | 12.23 | 11.66 | 12.18 | 229,830 | +0.29(+2.41%) |
Aug 10, 2006 | 12.34 | 12.44 | 11.71 | 11.89 | 1,319,418 | -0.46(-3.74%) |
Aug 09, 2006 | 13.15 | 13.15 | 12.34 | 12.35 | 546,490 | -0.79(-6.00%) |
Aug 08, 2006 | 13.44 | 13.53 | 13.13 | 13.14 | 479,891 | -0.31(-2.31%) |
Aug 07, 2006 | 13.44 | 13.59 | 13.36 | 13.45 | 608,943 | -0.04(-0.30%) |
Aug 04, 2006 | 13.69 | 13.73 | 13.23 | 13.49 | 347,195 | +0.05(+0.36%) |
Aug 03, 2006 | 13.29 | 13.48 | 12.95 | 13.44 | 385,270 | +0.31(+2.36%) |
Aug 02, 2006 | 13.13 | 13.50 | 12.85 | 13.13 | 1,760,607 | +0.93(+7.63%) |
Aug 01, 2006 | 12.61 | 12.61 | 12.20 | 12.20 | 1,049,377 | -0.41(-3.28%) |
Jul 31, 2006 | 12.30 | 12.71 | 12.18 | 12.61 | 620,126 | +0.24(+1.93%) |
Jul 28, 2006 | 11.74 | 12.49 | 11.54 | 12.37 | 1,932,257 | +0.60(+5.14%) |
Jul 27, 2006 | 12.26 | 12.32 | 11.75 | 11.77 | 447,345 | -0.48(-3.90%) |
Jul 26, 2006 | 12.55 | 12.57 | 12.10 | 12.25 | 459,785 | -0.30(-2.41%) |
Jul 25, 2006 | 12.41 | 12.57 | 12.28 | 12.55 | 389,793 | +0.14(+1.15%) |
Jul 24, 2006 | 12.14 | 12.41 | 12.14 | 12.41 | 263,381 | +0.33(+2.77%) |
Jul 21, 2006 | 12.56 | 12.56 | 12.01 | 12.07 | 352,975 | -0.49(-3.87%) |
Jul 20, 2006 | 12.77 | 13.01 | 12.49 | 12.56 | 583,434 | -0.18(-1.38%) |
Jul 19, 2006 | 12.38 | 12.89 | 12.37 | 12.73 | 925,854 | +0.36(+2.89%) |
Jul 18, 2006 | 12.64 | 12.64 | 12.22 | 12.37 | 688,736 | -0.26(-2.08%) |
Jul 17, 2006 | 12.69 | 12.77 | 12.51 | 12.64 | 274,816 | -0.06(-0.50%) |
Jul 14, 2006 | 13.13 | 13.21 | 12.67 | 12.70 | 635,834 | -0.50(-3.80%) |
Jul 13, 2006 | 13.39 | 13.39 | 13.14 | 13.20 | 612,587 | -0.23(-1.72%) |
Jul 12, 2006 | 13.37 | 13.93 | 13.33 | 13.43 | 661,845 | +0.06(+0.48%) |
Jul 11, 2006 | 13.81 | 13.93 | 13.31 | 13.37 | 560,690 | -0.45(-3.23%) |
Jul 10, 2006 | 13.97 | 14.04 | 13.81 | 13.82 | 287,507 | -0.12(-0.86%) |
Jul 07, 2006 | 13.93 | 14.28 | 13.81 | 13.93 | 640,357 | +0.02(+0.11%) |
Jul 06, 2006 | 14.13 | 14.13 | 13.73 | 13.92 | 743,523 | -0.02(-0.17%) |
Jul 05, 2006 | 14.01 | 14.09 | 13.70 | 13.94 | 1,285,616 | +0.10(+0.69%) |