Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 12.51 | 12.52 | 12.40 | 12.44 | 317,758 | -0.08(-0.62%) |
Sep 28, 2006 | 12.51 | 12.60 | 12.41 | 12.51 | 151,689 | +0.00(+0.00%) |
Sep 27, 2006 | 12.46 | 12.64 | 12.46 | 12.51 | 140,246 | +0.01(+0.05%) |
Sep 26, 2006 | 12.54 | 12.70 | 12.48 | 12.51 | 172,873 | -0.01(-0.10%) |
Sep 25, 2006 | 12.29 | 12.57 | 12.26 | 12.52 | 188,335 | +0.24(+1.95%) |
Sep 22, 2006 | 12.35 | 12.42 | 12.16 | 12.28 | 234,878 | -0.13(-1.04%) |
Sep 21, 2006 | 12.55 | 12.60 | 12.37 | 12.41 | 306,625 | -0.17(-1.39%) |
Sep 20, 2006 | 12.48 | 12.60 | 12.39 | 12.59 | 243,537 | +0.19(+1.57%) |
Sep 19, 2006 | 12.53 | 12.53 | 12.20 | 12.39 | 261,783 | -0.15(-1.19%) |
Sep 18, 2006 | 12.62 | 12.74 | 12.45 | 12.54 | 504,238 | +0.00(+0.00%) |
Sep 15, 2006 | 12.50 | 12.55 | 12.35 | 12.54 | 887,095 | +0.16(+1.31%) |
Sep 14, 2006 | 12.26 | 12.38 | 12.18 | 12.38 | 208,437 | +0.09(+0.74%) |
Sep 13, 2006 | 12.16 | 12.29 | 12.13 | 12.29 | 457,850 | +0.11(+0.90%) |
Sep 12, 2006 | 11.98 | 12.19 | 11.98 | 12.18 | 230,703 | +0.25(+2.06%) |
Sep 11, 2006 | 11.83 | 11.98 | 11.82 | 11.93 | 146,277 | +0.03(+0.27%) |
Sep 08, 2006 | 11.96 | 11.96 | 11.80 | 11.90 | 144,885 | +0.01(+0.05%) |
Sep 07, 2006 | 11.78 | 12.07 | 11.74 | 11.89 | 435,275 | +0.03(+0.27%) |
Sep 06, 2006 | 11.87 | 11.96 | 11.76 | 11.86 | 183,696 | -0.10(-0.81%) |
Sep 05, 2006 | 11.91 | 12.05 | 11.83 | 11.96 | 283,740 | +0.08(+0.65%) |
Sep 01, 2006 | 11.93 | 11.96 | 11.86 | 11.88 | 87,364 | +0.01(+0.05%) |
Aug 31, 2006 | 11.96 | 11.96 | 11.85 | 11.87 | 169,780 | -0.03(-0.22%) |
Aug 30, 2006 | 11.83 | 11.96 | 11.79 | 11.90 | 191,892 | +0.10(+0.88%) |
Aug 29, 2006 | 11.78 | 11.80 | 11.52 | 11.80 | 308,635 | +0.08(+0.66%) |
Aug 28, 2006 | 11.49 | 11.74 | 11.49 | 11.72 | 173,800 | +0.27(+2.37%) |
Aug 25, 2006 | 11.34 | 11.51 | 11.32 | 11.45 | 272,298 | +0.06(+0.51%) |
Aug 24, 2006 | 11.45 | 11.54 | 11.30 | 11.39 | 146,895 | -0.01(-0.06%) |
Aug 23, 2006 | 11.72 | 11.76 | 11.32 | 11.40 | 145,813 | -0.28(-2.44%) |
Aug 22, 2006 | 11.58 | 11.69 | 11.51 | 11.68 | 126,175 | +0.08(+0.67%) |
Aug 21, 2006 | 11.66 | 11.77 | 11.58 | 11.60 | 89,992 | -0.14(-1.21%) |
Aug 18, 2006 | 11.83 | 11.83 | 11.63 | 11.74 | 226,064 | -0.03(-0.27%) |
Aug 17, 2006 | 11.67 | 11.83 | 11.63 | 11.78 | 324,716 | +0.11(+0.94%) |
Aug 16, 2006 | 11.71 | 11.78 | 11.61 | 11.67 | 169,471 | -0.01(-0.05%) |
Aug 15, 2006 | 11.45 | 11.69 | 11.41 | 11.67 | 375,279 | +0.38(+3.32%) |
Aug 14, 2006 | 11.41 | 11.56 | 11.24 | 11.30 | 147,204 | -0.02(-0.17%) |
Aug 11, 2006 | 11.45 | 11.52 | 11.27 | 11.32 | 235,806 | -0.15(-1.30%) |
Aug 10, 2006 | 11.19 | 11.54 | 11.06 | 11.47 | 292,245 | +0.34(+3.02%) |
Aug 09, 2006 | 11.26 | 11.34 | 11.06 | 11.13 | 136,071 | -0.03(-0.23%) |
Aug 08, 2006 | 11.32 | 11.40 | 11.01 | 11.16 | 363,682 | -0.12(-1.09%) |
Aug 07, 2006 | 11.12 | 11.29 | 11.08 | 11.28 | 281,575 | +0.09(+0.81%) |
Aug 04, 2006 | 11.95 | 11.96 | 11.12 | 11.19 | 449,655 | -0.71(-5.98%) |
Aug 03, 2006 | 10.88 | 11.91 | 10.88 | 11.90 | 821,224 | +1.08(+9.98%) |
Aug 02, 2006 | 10.93 | 10.96 | 10.76 | 10.82 | 202,097 | -0.05(-0.42%) |
Aug 01, 2006 | 10.93 | 10.94 | 10.73 | 10.86 | 171,172 | -0.11(-1.00%) |
Jul 31, 2006 | 10.99 | 11.03 | 10.89 | 10.97 | 202,716 | -0.08(-0.70%) |
Jul 28, 2006 | 10.89 | 11.13 | 10.86 | 11.05 | 126,330 | +0.23(+2.09%) |
Jul 27, 2006 | 10.97 | 11.03 | 10.79 | 10.83 | 175,501 | -0.08(-0.77%) |
Jul 26, 2006 | 10.91 | 11.03 | 10.79 | 10.91 | 179,367 | +0.00(+0.00%) |
Jul 25, 2006 | 10.99 | 11.01 | 10.81 | 10.91 | 244,465 | -0.08(-0.76%) |
Jul 24, 2006 | 10.83 | 10.99 | 10.82 | 10.99 | 194,366 | +0.17(+1.55%) |
Jul 21, 2006 | 10.90 | 10.90 | 10.65 | 10.83 | 256,371 | -0.07(-0.65%) |
Jul 20, 2006 | 11.12 | 11.12 | 10.88 | 10.90 | 212,302 | -0.17(-1.58%) |
Jul 19, 2006 | 10.83 | 11.19 | 10.80 | 11.07 | 252,042 | +0.24(+2.21%) |
Jul 18, 2006 | 10.80 | 10.85 | 10.63 | 10.83 | 217,250 | +0.10(+0.90%) |
Jul 17, 2006 | 10.67 | 10.79 | 10.66 | 10.74 | 172,409 | +0.03(+0.30%) |
Jul 14, 2006 | 10.70 | 10.79 | 10.58 | 10.70 | 253,124 | -0.01(-0.06%) |
Jul 13, 2006 | 10.70 | 10.76 | 10.64 | 10.71 | 237,197 | -0.04(-0.36%) |
Jul 12, 2006 | 11.06 | 11.06 | 10.74 | 10.75 | 173,646 | -0.33(-2.98%) |
Jul 11, 2006 | 10.87 | 11.08 | 10.77 | 11.08 | 189,108 | +0.14(+1.30%) |
Jul 10, 2006 | 10.87 | 11.01 | 10.87 | 10.94 | 103,754 | +0.05(+0.42%) |
Jul 07, 2006 | 10.90 | 11.03 | 10.81 | 10.89 | 188,181 | -0.07(-0.65%) |
Jul 06, 2006 | 10.84 | 10.98 | 10.84 | 10.96 | 171,481 | +0.16(+1.50%) |
Jul 05, 2006 | 10.85 | 10.85 | 10.63 | 10.80 | 534,236 | -0.15(-1.36%) |