Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 13.37 | 13.62 | 13.31 | 13.61 | 212,616 | +0.33(+2.47%) |
Oct 30, 2006 | 13.61 | 13.61 | 13.25 | 13.28 | 374,519 | -0.25(-1.85%) |
Oct 27, 2006 | 13.81 | 13.83 | 13.53 | 13.53 | 313,772 | -0.34(-2.42%) |
Oct 26, 2006 | 13.91 | 14.02 | 13.86 | 13.87 | 188,480 | -0.05(-0.37%) |
Oct 25, 2006 | 13.88 | 13.93 | 13.84 | 13.92 | 57,222 | +0.11(+0.80%) |
Oct 24, 2006 | 13.81 | 13.83 | 13.70 | 13.81 | 141,563 | +0.09(+0.67%) |
Oct 23, 2006 | 13.70 | 13.75 | 13.62 | 13.72 | 74,849 | +0.01(+0.11%) |
Oct 20, 2006 | 13.66 | 13.71 | 13.56 | 13.70 | 39,865 | +0.12(+0.87%) |
Oct 19, 2006 | 13.51 | 13.59 | 13.48 | 13.58 | 83,256 | +0.06(+0.41%) |
Oct 18, 2006 | 13.51 | 13.60 | 13.46 | 13.53 | 45,831 | +0.09(+0.66%) |
Oct 17, 2006 | 13.37 | 13.46 | 13.27 | 13.44 | 126,105 | -0.18(-1.35%) |
Oct 16, 2006 | 13.46 | 13.64 | 13.40 | 13.62 | 95,731 | +0.20(+1.51%) |
Oct 13, 2006 | 13.26 | 13.48 | 13.26 | 13.42 | 40,408 | +0.17(+1.31%) |
Oct 12, 2006 | 13.03 | 13.25 | 13.03 | 13.25 | 126,105 | +0.28(+2.13%) |
Oct 11, 2006 | 12.95 | 13.05 | 12.95 | 12.97 | 59,391 | -0.01(-0.09%) |
Oct 10, 2006 | 12.92 | 13.02 | 12.91 | 12.98 | 117,427 | +0.07(+0.57%) |
Oct 09, 2006 | 12.89 | 13.00 | 12.89 | 12.91 | 41,221 | -0.04(-0.29%) |
Oct 06, 2006 | 12.91 | 12.96 | 12.86 | 12.95 | 64,544 | -0.06(-0.43%) |
Oct 05, 2006 | 12.89 | 13.01 | 12.85 | 13.00 | 157,564 | +0.14(+1.12%) |
Oct 04, 2006 | 12.48 | 12.91 | 12.48 | 12.86 | 119,054 | +0.35(+2.77%) |
Oct 03, 2006 | 12.63 | 12.63 | 12.44 | 12.51 | 38,238 | -0.10(-0.82%) |
Oct 02, 2006 | 12.74 | 12.79 | 12.61 | 12.61 | 187,124 | -0.13(-0.98%) |
Sep 29, 2006 | 12.74 | 12.74 | 12.67 | 12.74 | 17,898 | +0.05(+0.41%) |
Sep 28, 2006 | 12.56 | 12.69 | 12.56 | 12.69 | 41,492 | +0.14(+1.15%) |
Sep 27, 2006 | 12.64 | 12.74 | 12.52 | 12.54 | 157,564 | -0.07(-0.55%) |
Sep 26, 2006 | 12.49 | 12.65 | 12.49 | 12.61 | 42,577 | +0.13(+1.06%) |
Sep 25, 2006 | 12.42 | 12.53 | 12.20 | 12.48 | 110,918 | +0.15(+1.23%) |
Sep 22, 2006 | 12.41 | 12.41 | 12.19 | 12.33 | 143,733 | -0.10(-0.77%) |
Sep 21, 2006 | 12.72 | 12.77 | 12.43 | 12.43 | 88,138 | -0.32(-2.54%) |
Sep 20, 2006 | 12.64 | 12.78 | 12.64 | 12.75 | 69,968 | +0.18(+1.44%) |
Sep 19, 2006 | 12.64 | 12.69 | 12.44 | 12.57 | 112,545 | -0.08(-0.67%) |
Sep 18, 2006 | 12.59 | 12.71 | 12.42 | 12.66 | 109,291 | +0.20(+1.60%) |
Sep 15, 2006 | 12.37 | 12.46 | 12.36 | 12.46 | 42,306 | +0.13(+1.05%) |
Sep 14, 2006 | 12.30 | 12.37 | 12.24 | 12.33 | 53,967 | -0.05(-0.39%) |
Sep 13, 2006 | 12.14 | 12.39 | 12.13 | 12.37 | 122,308 | +0.20(+1.61%) |
Sep 12, 2006 | 11.84 | 12.19 | 11.84 | 12.18 | 126,919 | +0.30(+2.55%) |
Sep 11, 2006 | 11.91 | 12.00 | 11.82 | 11.88 | 93,291 | -0.22(-1.80%) |
Sep 08, 2006 | 11.88 | 12.11 | 11.88 | 12.09 | 170,039 | +0.03(+0.24%) |
Sep 07, 2006 | 12.17 | 12.22 | 11.95 | 12.07 | 267,669 | -0.15(-1.27%) |
Sep 06, 2006 | 12.50 | 12.50 | 12.22 | 12.22 | 110,647 | -0.37(-2.96%) |
Sep 05, 2006 | 12.54 | 12.61 | 12.43 | 12.59 | 152,411 | +0.15(+1.22%) |
Sep 01, 2006 | 12.26 | 12.50 | 12.26 | 12.44 | 37,967 | +0.21(+1.74%) |
Aug 31, 2006 | 12.43 | 12.49 | 12.23 | 12.23 | 55,323 | -0.29(-2.31%) |
Aug 30, 2006 | 12.19 | 12.53 | 12.19 | 12.52 | 144,546 | +0.07(+0.59%) |
Aug 29, 2006 | 12.49 | 12.49 | 12.33 | 12.44 | 42,848 | +0.04(+0.36%) |
Aug 28, 2006 | 12.15 | 12.45 | 12.15 | 12.40 | 541,847 | +0.16(+1.33%) |
Aug 25, 2006 | 12.07 | 12.25 | 12.07 | 12.24 | 26,577 | +0.11(+0.91%) |
Aug 24, 2006 | 12.22 | 12.22 | 12.09 | 12.13 | 32,000 | -0.03(-0.21%) |
Aug 23, 2006 | 12.25 | 12.41 | 12.14 | 12.15 | 205,565 | -0.24(-1.96%) |
Aug 22, 2006 | 12.28 | 12.49 | 12.28 | 12.40 | 14,102 | -0.03(-0.24%) |
Aug 21, 2006 | 12.35 | 12.46 | 12.30 | 12.43 | 23,865 | -0.13(-1.03%) |
Aug 18, 2006 | 12.35 | 12.57 | 12.33 | 12.56 | 812,228 | -0.04(-0.35%) |
Aug 17, 2006 | 12.59 | 12.70 | 12.49 | 12.60 | 31,187 | +0.01(+0.09%) |
Aug 16, 2006 | 12.49 | 12.62 | 12.45 | 12.59 | 24,678 | +0.13(+1.07%) |
Aug 15, 2006 | 12.20 | 12.46 | 12.20 | 12.46 | 26,848 | +0.29(+2.36%) |
Aug 14, 2006 | 12.19 | 12.35 | 12.11 | 12.17 | 33,899 | +0.06(+0.46%) |
Aug 11, 2006 | 12.06 | 12.11 | 11.91 | 12.11 | 25,492 | +0.06(+0.46%) |
Aug 10, 2006 | 12.06 | 12.06 | 11.98 | 12.06 | 20,881 | -0.07(-0.61%) |
Aug 09, 2006 | 12.32 | 12.33 | 12.11 | 12.13 | 29,560 | -0.11(-0.90%) |
Aug 08, 2006 | 12.35 | 12.35 | 12.16 | 12.24 | 23,593 | -0.04(-0.30%) |
Aug 07, 2006 | 12.28 | 12.28 | 12.15 | 12.28 | 29,831 | -0.02(-0.18%) |
Aug 04, 2006 | 12.32 | 12.43 | 12.24 | 12.30 | 138,309 | +0.04(+0.33%) |
Aug 03, 2006 | 12.17 | 12.35 | 12.17 | 12.26 | 544,287 | +0.03(+0.21%) |
Aug 02, 2006 | 12.18 | 12.36 | 12.18 | 12.23 | 539,948 | +0.09(+0.76%) |