Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 12.16 | 12.18 | 11.87 | 11.89 | 330,735 | -0.23(-1.93%) |
Sep 28, 2006 | 11.81 | 12.20 | 11.81 | 12.13 | 309,669 | +0.38(+3.25%) |
Sep 27, 2006 | 11.87 | 11.95 | 11.63 | 11.74 | 466,460 | -0.18(-1.53%) |
Sep 26, 2006 | 11.61 | 11.96 | 11.56 | 11.93 | 525,862 | +0.32(+2.77%) |
Sep 25, 2006 | 11.48 | 11.61 | 11.40 | 11.61 | 371,372 | +0.14(+1.21%) |
Sep 22, 2006 | 11.47 | 11.56 | 11.35 | 11.47 | 257,175 | -0.06(-0.53%) |
Sep 21, 2006 | 11.60 | 11.62 | 11.43 | 11.53 | 274,212 | -0.03(-0.23%) |
Sep 20, 2006 | 11.72 | 11.99 | 11.51 | 11.55 | 251,419 | -0.10(-0.82%) |
Sep 19, 2006 | 11.74 | 11.74 | 11.38 | 11.65 | 548,425 | -0.11(-0.96%) |
Sep 18, 2006 | 11.85 | 12.01 | 11.63 | 11.76 | 262,240 | -0.29(-2.38%) |
Sep 15, 2006 | 11.80 | 12.07 | 11.71 | 12.05 | 551,303 | +0.31(+2.66%) |
Sep 14, 2006 | 11.88 | 11.88 | 11.63 | 11.74 | 266,269 | -0.14(-1.17%) |
Sep 13, 2006 | 12.05 | 12.05 | 11.84 | 11.87 | 304,028 | -0.17(-1.44%) |
Sep 12, 2006 | 11.64 | 12.12 | 11.64 | 12.05 | 346,161 | +0.41(+3.51%) |
Sep 11, 2006 | 11.59 | 11.73 | 11.34 | 11.64 | 403,145 | -0.02(-0.15%) |
Sep 08, 2006 | 11.80 | 11.81 | 11.60 | 11.66 | 275,479 | -0.16(-1.32%) |
Sep 07, 2006 | 11.93 | 11.97 | 11.72 | 11.81 | 246,814 | -0.18(-1.52%) |
Sep 06, 2006 | 12.14 | 12.24 | 11.99 | 12.00 | 320,720 | -0.20(-1.64%) |
Sep 05, 2006 | 11.90 | 12.29 | 11.75 | 12.20 | 617,496 | +0.31(+2.63%) |
Sep 01, 2006 | 12.06 | 12.17 | 11.84 | 11.88 | 357,673 | -0.10(-0.80%) |
Aug 31, 2006 | 11.78 | 12.14 | 11.78 | 11.98 | 545,777 | +0.20(+1.70%) |
Aug 30, 2006 | 11.40 | 11.87 | 11.38 | 11.78 | 541,748 | +0.44(+3.91%) |
Aug 29, 2006 | 10.86 | 11.40 | 10.85 | 11.34 | 545,892 | +0.48(+4.40%) |
Aug 28, 2006 | 11.03 | 11.03 | 10.64 | 10.86 | 927,971 | -0.15(-1.34%) |
Aug 25, 2006 | 11.18 | 11.21 | 10.99 | 11.01 | 207,558 | -0.22(-1.94%) |
Aug 24, 2006 | 11.25 | 11.33 | 11.03 | 11.22 | 387,259 | -0.04(-0.39%) |
Aug 23, 2006 | 11.49 | 11.52 | 11.27 | 11.27 | 156,331 | -0.27(-2.33%) |
Aug 22, 2006 | 11.45 | 11.56 | 11.44 | 11.54 | 87,490 | +0.03(+0.23%) |
Aug 21, 2006 | 11.68 | 11.68 | 11.47 | 11.51 | 115,694 | -0.23(-1.92%) |
Aug 18, 2006 | 11.71 | 11.74 | 11.51 | 11.74 | 156,791 | +0.10(+0.82%) |
Aug 17, 2006 | 11.48 | 11.66 | 11.48 | 11.64 | 178,549 | +0.10(+0.90%) |
Aug 16, 2006 | 11.30 | 11.54 | 11.27 | 11.54 | 189,830 | +0.23(+2.07%) |
Aug 15, 2006 | 11.03 | 11.33 | 11.03 | 11.30 | 233,000 | +0.35(+3.17%) |
Aug 14, 2006 | 11.21 | 11.30 | 10.93 | 10.95 | 341,902 | -0.22(-1.94%) |
Aug 11, 2006 | 10.92 | 11.33 | 10.88 | 11.17 | 824,019 | +0.19(+1.74%) |
Aug 10, 2006 | 10.68 | 11.05 | 10.64 | 10.98 | 570,873 | +0.29(+2.68%) |
Aug 09, 2006 | 10.89 | 10.89 | 10.66 | 10.69 | 556,253 | -0.20(-1.83%) |
Aug 08, 2006 | 11.64 | 11.69 | 10.55 | 10.89 | 2,108,628 | -1.01(-8.47%) |
Aug 07, 2006 | 12.16 | 12.20 | 11.81 | 11.90 | 355,601 | -0.31(-2.56%) |
Aug 04, 2006 | 12.35 | 12.42 | 12.13 | 12.21 | 374,941 | -0.09(-0.71%) |
Aug 03, 2006 | 12.16 | 12.43 | 12.09 | 12.30 | 233,690 | +0.08(+0.64%) |
Aug 02, 2006 | 12.16 | 12.29 | 12.13 | 12.22 | 145,970 | +0.12(+1.00%) |
Aug 01, 2006 | 12.30 | 12.34 | 12.05 | 12.10 | 259,247 | -0.27(-2.18%) |
Jul 31, 2006 | 12.35 | 12.51 | 12.25 | 12.37 | 228,510 | +0.00(+0.00%) |
Jul 28, 2006 | 12.20 | 12.41 | 12.17 | 12.37 | 192,248 | +0.20(+1.64%) |
Jul 27, 2006 | 12.34 | 12.34 | 12.07 | 12.17 | 218,725 | -0.10(-0.85%) |
Jul 26, 2006 | 12.31 | 12.39 | 12.19 | 12.27 | 215,847 | -0.10(-0.77%) |
Jul 25, 2006 | 12.39 | 12.45 | 12.26 | 12.37 | 385,302 | -0.02(-0.14%) |
Jul 24, 2006 | 12.15 | 12.47 | 12.14 | 12.39 | 471,295 | +0.23(+1.93%) |
Jul 21, 2006 | 12.28 | 12.25 | 12.03 | 12.15 | 230,697 | -0.13(-1.06%) |
Jul 20, 2006 | 12.51 | 12.53 | 12.27 | 12.28 | 411,549 | -0.18(-1.46%) |
Jul 19, 2006 | 11.94 | 12.49 | 11.87 | 12.47 | 257,635 | +0.54(+4.52%) |
Jul 18, 2006 | 12.12 | 12.16 | 11.81 | 11.93 | 441,019 | -0.14(-1.15%) |
Jul 17, 2006 | 12.01 | 12.23 | 12.01 | 12.07 | 689,676 | +0.01(+0.07%) |
Jul 14, 2006 | 12.42 | 12.45 | 12.06 | 12.06 | 410,858 | -0.41(-3.28%) |
Jul 13, 2006 | 12.64 | 12.68 | 12.38 | 12.47 | 365,156 | -0.17(-1.37%) |
Jul 12, 2006 | 12.80 | 13.05 | 12.59 | 12.64 | 418,456 | -0.14(-1.09%) |
Jul 11, 2006 | 12.67 | 12.80 | 12.22 | 12.78 | 389,561 | +0.05(+0.41%) |
Jul 10, 2006 | 12.69 | 13.09 | 12.60 | 12.73 | 372,293 | +0.03(+0.27%) |
Jul 07, 2006 | 12.80 | 12.93 | 12.65 | 12.69 | 418,916 | -0.11(-0.88%) |
Jul 06, 2006 | 13.26 | 13.36 | 12.71 | 12.80 | 269,377 | -0.40(-3.03%) |
Jul 05, 2006 | 13.38 | 13.45 | 13.07 | 13.20 | 361,702 | -0.25(-1.87%) |