Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 12.85 | 12.97 | 12.82 | 12.88 | 237,507 | -0.13(-0.97%) |
Sep 28, 2006 | 12.90 | 13.02 | 12.89 | 13.00 | 153,439 | +0.13(+1.02%) |
Sep 27, 2006 | 12.82 | 12.88 | 12.78 | 12.87 | 66,431 | +0.06(+0.50%) |
Sep 26, 2006 | 12.87 | 12.91 | 12.70 | 12.81 | 140,505 | -0.16(-1.25%) |
Sep 25, 2006 | 12.83 | 13.01 | 12.81 | 12.97 | 162,845 | +0.16(+1.22%) |
Sep 22, 2006 | 12.87 | 12.88 | 12.77 | 12.81 | 100,529 | -0.02(-0.15%) |
Sep 21, 2006 | 12.75 | 12.86 | 12.75 | 12.83 | 159,906 | +0.16(+1.28%) |
Sep 20, 2006 | 12.56 | 12.76 | 12.56 | 12.67 | 356,849 | +0.13(+1.03%) |
Sep 19, 2006 | 12.55 | 12.61 | 12.50 | 12.54 | 90,535 | -0.06(-0.50%) |
Sep 18, 2006 | 12.59 | 12.62 | 12.47 | 12.60 | 135,802 | +0.15(+1.24%) |
Sep 15, 2006 | 12.45 | 12.52 | 12.43 | 12.45 | 56,437 | -0.01(-0.08%) |
Sep 14, 2006 | 12.44 | 12.49 | 12.38 | 12.46 | 96,414 | +0.06(+0.51%) |
Sep 13, 2006 | 12.34 | 12.43 | 12.21 | 12.40 | 138,742 | +0.04(+0.32%) |
Sep 12, 2006 | 12.27 | 12.42 | 12.26 | 12.36 | 260,435 | +0.13(+1.07%) |
Sep 11, 2006 | 12.28 | 12.32 | 12.13 | 12.23 | 165,197 | -0.05(-0.42%) |
Sep 08, 2006 | 12.27 | 12.31 | 12.21 | 12.28 | 310,406 | -0.02(-0.19%) |
Sep 07, 2006 | 12.37 | 12.38 | 12.18 | 12.30 | 991,771 | -0.09(-0.69%) |
Sep 06, 2006 | 12.35 | 12.41 | 12.28 | 12.38 | 186,949 | +0.00(+0.01%) |
Sep 05, 2006 | 12.35 | 12.43 | 12.33 | 12.38 | 152,263 | -0.03(-0.22%) |
Sep 01, 2006 | 12.36 | 12.50 | 12.36 | 12.41 | 150,500 | +0.05(+0.43%) |
Aug 31, 2006 | 12.59 | 12.59 | 12.33 | 12.36 | 228,101 | -0.15(-1.18%) |
Aug 30, 2006 | 12.57 | 12.59 | 12.50 | 12.51 | 86,419 | -0.07(-0.56%) |
Aug 29, 2006 | 12.70 | 12.71 | 12.53 | 12.58 | 86,419 | -0.14(-1.08%) |
Aug 28, 2006 | 12.71 | 12.79 | 12.64 | 12.71 | 203,410 | +0.07(+0.59%) |
Aug 25, 2006 | 12.82 | 12.83 | 12.62 | 12.64 | 128,160 | -0.19(-1.46%) |
Aug 24, 2006 | 12.79 | 12.84 | 12.76 | 12.83 | 130,511 | +0.11(+0.90%) |
Aug 23, 2006 | 12.65 | 12.77 | 12.65 | 12.71 | 155,791 | +0.13(+1.07%) |
Aug 22, 2006 | 12.56 | 12.67 | 12.55 | 12.58 | 174,015 | +0.04(+0.33%) |
Aug 21, 2006 | 12.40 | 12.63 | 12.40 | 12.54 | 199,882 | +0.15(+1.25%) |
Aug 18, 2006 | 12.41 | 12.59 | 12.31 | 12.38 | 191,652 | -0.03(-0.22%) |
Aug 17, 2006 | 12.19 | 12.42 | 12.18 | 12.41 | 298,060 | +0.23(+1.93%) |
Aug 16, 2006 | 12.11 | 12.20 | 12.11 | 12.17 | 102,880 | +0.18(+1.47%) |
Aug 15, 2006 | 11.99 | 12.03 | 11.96 | 12.00 | 82,892 | +0.08(+0.66%) |
Aug 14, 2006 | 12.01 | 12.04 | 11.87 | 11.92 | 124,044 | -0.11(-0.88%) |
Aug 11, 2006 | 11.99 | 12.05 | 11.99 | 12.02 | 136,390 | +0.06(+0.48%) |
Aug 10, 2006 | 12.06 | 12.07 | 11.89 | 11.97 | 136,390 | -0.11(-0.87%) |
Aug 09, 2006 | 12.12 | 12.26 | 12.06 | 12.07 | 161,669 | -0.02(-0.20%) |
Aug 08, 2006 | 12.03 | 12.12 | 11.98 | 12.10 | 304,527 | +0.17(+1.43%) |
Aug 07, 2006 | 11.95 | 11.95 | 11.92 | 11.93 | 28,218 | +0.00(+0.03%) |
Aug 04, 2006 | 12.03 | 12.05 | 11.82 | 11.92 | 135,802 | -0.04(-0.31%) |
Aug 03, 2006 | 11.77 | 12.02 | 11.77 | 11.96 | 363,316 | +0.16(+1.33%) |
Aug 02, 2006 | 11.72 | 11.83 | 11.70 | 11.80 | 118,753 | +0.08(+0.70%) |
Aug 01, 2006 | 11.59 | 11.72 | 11.52 | 11.72 | 284,539 | +0.08(+0.67%) |
Jul 31, 2006 | 11.74 | 11.78 | 11.59 | 11.64 | 241,623 | -0.10(-0.83%) |
Jul 28, 2006 | 11.82 | 11.88 | 11.72 | 11.74 | 226,337 | +0.03(+0.29%) |
Jul 27, 2006 | 11.91 | 11.91 | 11.64 | 11.71 | 261,023 | -0.14(-1.16%) |
Jul 26, 2006 | 11.83 | 11.94 | 11.80 | 11.84 | 119,341 | +0.02(+0.14%) |
Jul 25, 2006 | 11.69 | 11.83 | 11.69 | 11.83 | 132,863 | +0.14(+1.19%) |
Jul 24, 2006 | 11.69 | 11.75 | 11.65 | 11.69 | 225,750 | +0.05(+0.44%) |
Jul 21, 2006 | 11.62 | 11.68 | 11.59 | 11.64 | 88,771 | +0.06(+0.48%) |
Jul 20, 2006 | 11.73 | 11.77 | 11.57 | 11.58 | 122,869 | -0.16(-1.33%) |
Jul 19, 2006 | 11.47 | 11.74 | 11.47 | 11.74 | 117,578 | +0.24(+2.10%) |
Jul 18, 2006 | 11.48 | 11.55 | 11.40 | 11.50 | 79,953 | +0.05(+0.45%) |
Jul 17, 2006 | 11.57 | 11.57 | 11.43 | 11.44 | 119,929 | -0.18(-1.54%) |
Jul 14, 2006 | 11.68 | 11.75 | 11.51 | 11.62 | 154,615 | -0.06(-0.54%) |
Jul 13, 2006 | 11.67 | 11.75 | 11.61 | 11.69 | 212,228 | -0.03(-0.26%) |
Jul 12, 2006 | 11.80 | 11.80 | 11.69 | 11.72 | 169,312 | -0.12(-1.01%) |
Jul 11, 2006 | 11.73 | 11.91 | 11.68 | 11.84 | 188,125 | +1.67(+16.45%) |
Jul 10, 2006 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | +0.00(+0.00%) |
Jul 07, 2006 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | +0.00(+0.00%) |
Jul 06, 2006 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | +0.00(+0.00%) |
Jul 05, 2006 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | +0.00(+0.00%) |