Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 12.12 | 12.17 | 12.08 | 12.10 | 662,398 | +0.00(+0.00%) |
Sep 28, 2006 | 12.24 | 12.47 | 12.09 | 12.10 | 1,019,988 | +0.01(+0.11%) |
Sep 27, 2006 | 12.09 | 12.18 | 12.01 | 12.09 | 870,666 | +0.01(+0.11%) |
Sep 26, 2006 | 12.15 | 12.23 | 12.07 | 12.08 | 707,660 | -0.12(-0.98%) |
Sep 25, 2006 | 12.15 | 12.22 | 11.97 | 12.20 | 457,287 | +0.11(+0.88%) |
Sep 22, 2006 | 12.20 | 12.21 | 12.02 | 12.09 | 297,590 | -0.14(-1.14%) |
Sep 21, 2006 | 12.16 | 12.35 | 12.12 | 12.23 | 711,269 | +0.09(+0.71%) |
Sep 20, 2006 | 12.22 | 12.23 | 12.03 | 12.14 | 530,520 | -0.04(-0.33%) |
Sep 19, 2006 | 12.08 | 12.18 | 11.96 | 12.18 | 670,518 | +0.08(+0.66%) |
Sep 18, 2006 | 12.16 | 12.25 | 12.06 | 12.10 | 579,241 | -0.02(-0.16%) |
Sep 15, 2006 | 12.38 | 12.41 | 12.06 | 12.12 | 1,943,135 | -0.28(-2.25%) |
Sep 14, 2006 | 12.39 | 12.45 | 12.26 | 12.40 | 738,186 | +0.02(+0.16%) |
Sep 13, 2006 | 12.40 | 12.52 | 12.36 | 12.38 | 590,218 | -0.05(-0.37%) |
Sep 12, 2006 | 12.45 | 12.54 | 12.34 | 12.43 | 737,735 | +0.07(+0.59%) |
Sep 11, 2006 | 12.27 | 12.40 | 12.18 | 12.36 | 726,457 | +0.05(+0.38%) |
Sep 08, 2006 | 12.44 | 12.47 | 12.22 | 12.31 | 1,579,530 | -0.12(-0.96%) |
Sep 07, 2006 | 12.24 | 12.47 | 12.03 | 12.43 | 1,270,060 | +0.16(+1.30%) |
Sep 06, 2006 | 12.02 | 12.28 | 11.95 | 12.27 | 896,530 | +0.09(+0.71%) |
Sep 05, 2006 | 12.27 | 12.43 | 12.12 | 12.18 | 569,467 | +0.05(+0.38%) |
Sep 01, 2006 | 12.08 | 12.26 | 12.06 | 12.14 | 530,971 | +0.13(+1.05%) |
Aug 31, 2006 | 11.70 | 12.04 | 11.70 | 12.01 | 647,661 | +0.27(+2.26%) |
Aug 30, 2006 | 11.74 | 11.86 | 11.65 | 11.74 | 769,464 | +0.03(+0.23%) |
Aug 29, 2006 | 11.54 | 11.78 | 11.50 | 11.72 | 799,238 | +0.19(+1.61%) |
Aug 28, 2006 | 11.38 | 11.59 | 11.28 | 11.53 | 801,795 | +0.15(+1.34%) |
Aug 25, 2006 | 11.38 | 11.45 | 11.31 | 11.38 | 522,099 | +0.05(+0.47%) |
Aug 24, 2006 | 11.42 | 11.42 | 11.25 | 11.33 | 533,527 | -0.10(-0.87%) |
Aug 23, 2006 | 11.40 | 11.46 | 11.29 | 11.42 | 1,178,783 | +0.03(+0.23%) |
Aug 22, 2006 | 11.46 | 11.56 | 11.40 | 11.40 | 569,767 | -0.05(-0.41%) |
Aug 21, 2006 | 11.57 | 11.57 | 11.35 | 11.44 | 619,842 | -0.17(-1.49%) |
Aug 18, 2006 | 11.62 | 11.66 | 11.44 | 11.62 | 644,654 | +0.10(+0.87%) |
Aug 17, 2006 | 11.57 | 11.70 | 11.48 | 11.52 | 797,734 | -0.09(-0.80%) |
Aug 16, 2006 | 11.40 | 11.61 | 11.34 | 11.61 | 1,600,281 | +0.35(+3.13%) |
Aug 15, 2006 | 11.31 | 11.36 | 11.21 | 11.26 | 564,504 | -0.02(-0.18%) |
Aug 14, 2006 | 11.13 | 11.33 | 11.13 | 11.28 | 1,130,212 | +0.17(+1.56%) |
Aug 11, 2006 | 11.25 | 11.31 | 11.09 | 11.11 | 920,440 | -0.14(-1.24%) |
Aug 10, 2006 | 11.29 | 11.42 | 11.20 | 11.25 | 863,598 | -0.05(-0.47%) |
Aug 09, 2006 | 11.50 | 11.50 | 11.23 | 11.30 | 1,030,063 | -0.10(-0.87%) |
Aug 08, 2006 | 11.46 | 11.46 | 11.23 | 11.40 | 1,320,736 | -0.09(-0.75%) |
Aug 07, 2006 | 11.67 | 11.82 | 11.46 | 11.48 | 1,098,934 | -0.19(-1.60%) |
Aug 04, 2006 | 11.46 | 11.72 | 11.46 | 11.67 | 953,071 | +0.28(+2.45%) |
Aug 03, 2006 | 11.31 | 11.54 | 11.24 | 11.39 | 1,214,872 | -0.09(-0.75%) |
Aug 02, 2006 | 11.47 | 11.60 | 10.75 | 11.48 | 3,806,722 | +0.96(+9.10%) |
Aug 01, 2006 | 10.61 | 10.65 | 10.39 | 10.52 | 1,178,933 | -0.09(-0.82%) |
Jul 31, 2006 | 10.84 | 10.91 | 10.55 | 10.61 | 1,439,832 | -0.27(-2.51%) |
Jul 28, 2006 | 10.71 | 10.98 | 10.64 | 10.88 | 1,381,938 | +0.17(+1.55%) |
Jul 27, 2006 | 11.10 | 11.10 | 10.66 | 10.71 | 972,469 | -0.33(-3.01%) |
Jul 26, 2006 | 11.03 | 11.11 | 10.98 | 11.05 | 546,159 | +0.02(+0.18%) |
Jul 25, 2006 | 11.01 | 11.23 | 10.97 | 11.03 | 623,902 | +0.01(+0.12%) |
Jul 24, 2006 | 10.95 | 11.11 | 10.91 | 11.01 | 887,508 | +0.07(+0.61%) |
Jul 21, 2006 | 10.84 | 11.01 | 10.79 | 10.95 | 1,051,416 | +0.05(+0.43%) |
Jul 20, 2006 | 10.86 | 11.03 | 10.81 | 10.90 | 751,269 | +0.05(+0.49%) |
Jul 19, 2006 | 10.67 | 11.02 | 10.62 | 10.85 | 1,825,241 | +0.13(+1.24%) |
Jul 18, 2006 | 10.84 | 10.92 | 10.62 | 10.71 | 1,357,578 | -0.13(-1.23%) |
Jul 17, 2006 | 10.91 | 11.05 | 10.82 | 10.85 | 749,464 | -0.09(-0.85%) |
Jul 14, 2006 | 11.03 | 11.06 | 10.74 | 10.94 | 1,037,281 | -0.13(-1.20%) |
Jul 13, 2006 | 11.44 | 11.45 | 11.04 | 11.07 | 928,109 | -0.39(-3.42%) |
Jul 12, 2006 | 11.82 | 11.82 | 11.44 | 11.46 | 698,788 | -0.35(-2.98%) |
Jul 11, 2006 | 11.80 | 11.92 | 11.64 | 11.82 | 789,163 | +0.07(+0.57%) |
Jul 10, 2006 | 11.72 | 12.32 | 11.44 | 11.75 | 1,732,009 | +0.24(+2.08%) |
Jul 07, 2006 | 11.35 | 11.61 | 11.31 | 11.51 | 1,075,626 | +0.16(+1.41%) |
Jul 06, 2006 | 11.54 | 11.69 | 11.31 | 11.35 | 753,675 | -0.17(-1.44%) |
Jul 05, 2006 | 11.53 | 11.69 | 11.46 | 11.52 | 726,908 | -0.01(-0.06%) |