Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 12.60 | 12.79 | 12.53 | 12.58 | 139,344 | -0.05(-0.39%) |
Sep 28, 2006 | 12.70 | 12.74 | 12.58 | 12.63 | 93,421 | -0.04(-0.28%) |
Sep 27, 2006 | 12.61 | 12.70 | 12.36 | 12.67 | 115,257 | -0.06(-0.45%) |
Sep 26, 2006 | 12.70 | 12.82 | 12.65 | 12.73 | 141,595 | +0.03(+0.21%) |
Sep 25, 2006 | 12.61 | 12.77 | 12.49 | 12.70 | 85,992 | +0.07(+0.56%) |
Sep 22, 2006 | 12.61 | 12.63 | 12.42 | 12.63 | 121,785 | -0.00(-0.03%) |
Sep 21, 2006 | 12.76 | 12.80 | 12.51 | 12.63 | 93,871 | -0.11(-0.84%) |
Sep 20, 2006 | 12.59 | 12.87 | 12.59 | 12.74 | 155,777 | +0.13(+1.06%) |
Sep 19, 2006 | 12.52 | 12.61 | 12.41 | 12.61 | 119,084 | +0.06(+0.46%) |
Sep 18, 2006 | 12.51 | 12.56 | 12.45 | 12.55 | 85,317 | -0.05(-0.42%) |
Sep 15, 2006 | 12.53 | 12.60 | 12.49 | 12.60 | 329,564 | +0.17(+1.36%) |
Sep 14, 2006 | 12.51 | 12.53 | 12.40 | 12.43 | 108,954 | -0.08(-0.60%) |
Sep 13, 2006 | 12.45 | 12.59 | 12.40 | 12.51 | 130,790 | +0.04(+0.32%) |
Sep 12, 2006 | 12.22 | 12.47 | 12.06 | 12.47 | 151,275 | +0.27(+2.22%) |
Sep 11, 2006 | 12.10 | 12.22 | 12.06 | 12.20 | 70,009 | +0.05(+0.40%) |
Sep 08, 2006 | 11.99 | 12.16 | 11.90 | 12.15 | 84,867 | +0.14(+1.15%) |
Sep 07, 2006 | 12.06 | 12.17 | 11.95 | 12.01 | 116,608 | -0.08(-0.66%) |
Sep 06, 2006 | 12.15 | 12.19 | 12.07 | 12.09 | 132,816 | -0.11(-0.91%) |
Sep 05, 2006 | 12.05 | 12.22 | 12.05 | 12.20 | 68,209 | +0.12(+0.99%) |
Sep 01, 2006 | 12.16 | 12.19 | 12.05 | 12.08 | 63,481 | -0.06(-0.51%) |
Aug 31, 2006 | 12.26 | 12.31 | 12.14 | 12.14 | 166,358 | -0.08(-0.69%) |
Aug 30, 2006 | 12.11 | 12.26 | 12.05 | 12.23 | 112,105 | +0.10(+0.81%) |
Aug 29, 2006 | 11.97 | 12.14 | 11.86 | 12.13 | 123,586 | +0.18(+1.52%) |
Aug 28, 2006 | 11.75 | 11.96 | 11.75 | 11.95 | 90,495 | +0.20(+1.74%) |
Aug 25, 2006 | 11.78 | 11.90 | 11.73 | 11.75 | 116,833 | -0.10(-0.83%) |
Aug 24, 2006 | 11.77 | 11.87 | 11.71 | 11.84 | 62,806 | +0.11(+0.91%) |
Aug 23, 2006 | 11.89 | 11.95 | 11.64 | 11.74 | 100,850 | -0.15(-1.27%) |
Aug 22, 2006 | 11.79 | 11.90 | 11.73 | 11.89 | 133,041 | +0.09(+0.75%) |
Aug 21, 2006 | 11.79 | 11.86 | 11.73 | 11.80 | 90,270 | -0.04(-0.30%) |
Aug 18, 2006 | 11.83 | 11.84 | 11.67 | 11.83 | 48,849 | +0.06(+0.49%) |
Aug 17, 2006 | 11.78 | 11.90 | 11.74 | 11.78 | 107,828 | +0.02(+0.15%) |
Aug 16, 2006 | 11.76 | 11.81 | 11.63 | 11.76 | 108,504 | +0.02(+0.15%) |
Aug 15, 2006 | 11.68 | 11.75 | 11.66 | 11.74 | 92,746 | +0.20(+1.77%) |
Aug 14, 2006 | 11.46 | 11.73 | 11.44 | 11.54 | 124,036 | +0.12(+1.05%) |
Aug 11, 2006 | 11.57 | 11.57 | 11.34 | 11.42 | 87,568 | -0.04(-0.35%) |
Aug 10, 2006 | 11.28 | 11.59 | 11.22 | 11.46 | 108,954 | +0.12(+1.02%) |
Aug 09, 2006 | 11.41 | 11.57 | 11.28 | 11.34 | 127,638 | +0.01(+0.12%) |
Aug 08, 2006 | 11.55 | 11.61 | 11.33 | 11.33 | 123,361 | -0.18(-1.58%) |
Aug 07, 2006 | 11.60 | 11.62 | 11.44 | 11.51 | 79,914 | -0.09(-0.77%) |
Aug 04, 2006 | 11.71 | 11.75 | 11.41 | 11.60 | 157,803 | +0.00(+0.04%) |
Aug 03, 2006 | 11.24 | 11.59 | 11.23 | 11.59 | 157,803 | +0.30(+2.63%) |
Aug 02, 2006 | 11.26 | 11.31 | 11.19 | 11.30 | 62,356 | +0.09(+0.83%) |
Aug 01, 2006 | 11.24 | 11.30 | 11.07 | 11.20 | 96,573 | -0.04(-0.36%) |
Jul 31, 2006 | 11.23 | 11.31 | 11.16 | 11.24 | 115,032 | -0.07(-0.63%) |
Jul 28, 2006 | 11.25 | 11.43 | 11.19 | 11.31 | 170,184 | +0.11(+0.99%) |
Jul 27, 2006 | 11.25 | 11.31 | 11.06 | 11.20 | 282,966 | -0.03(-0.24%) |
Jul 26, 2006 | 11.22 | 11.34 | 11.11 | 11.23 | 122,911 | -0.04(-0.32%) |
Jul 25, 2006 | 11.30 | 11.38 | 11.11 | 11.27 | 150,375 | +0.02(+0.20%) |
Jul 24, 2006 | 10.88 | 11.26 | 10.95 | 11.24 | 155,327 | +0.36(+3.31%) |
Jul 21, 2006 | 11.04 | 11.07 | 10.87 | 10.88 | 178,063 | -0.24(-2.12%) |
Jul 20, 2006 | 11.46 | 11.51 | 11.11 | 11.12 | 87,343 | -0.31(-2.68%) |
Jul 19, 2006 | 11.01 | 11.46 | 11.01 | 11.43 | 136,868 | +0.40(+3.63%) |
Jul 18, 2006 | 10.99 | 11.09 | 10.80 | 11.03 | 266,082 | +0.08(+0.69%) |
Jul 17, 2006 | 11.17 | 11.21 | 10.92 | 10.95 | 195,847 | -0.20(-1.79%) |
Jul 14, 2006 | 11.28 | 11.33 | 11.07 | 11.15 | 194,497 | -0.15(-1.34%) |
Jul 13, 2006 | 11.51 | 11.61 | 11.26 | 11.30 | 159,379 | -0.26(-2.23%) |
Jul 12, 2006 | 11.77 | 11.79 | 11.51 | 11.56 | 148,349 | -0.20(-1.66%) |
Jul 11, 2006 | 11.64 | 11.77 | 11.57 | 11.75 | 101,975 | +0.06(+0.53%) |
Jul 10, 2006 | 11.51 | 11.75 | 11.49 | 11.69 | 104,902 | +0.20(+1.70%) |
Jul 07, 2006 | 11.68 | 11.75 | 11.47 | 11.50 | 173,786 | -0.23(-1.97%) |
Jul 06, 2006 | 11.80 | 11.89 | 11.66 | 11.73 | 66,183 | -0.11(-0.90%) |
Jul 05, 2006 | 11.92 | 11.92 | 11.71 | 11.83 | 93,196 | -0.15(-1.26%) |