Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 12.46 | 12.50 | 12.07 | 12.08 | 19,361 | -0.30(-2.44%) |
Sep 28, 2006 | 12.48 | 12.48 | 12.26 | 12.38 | 16,699 | -0.09(-0.73%) |
Sep 27, 2006 | 12.27 | 12.48 | 12.27 | 12.47 | 11,859 | +0.16(+1.28%) |
Sep 26, 2006 | 12.27 | 12.32 | 12.23 | 12.31 | 21,297 | +0.06(+0.51%) |
Sep 25, 2006 | 11.98 | 12.27 | 11.96 | 12.25 | 16,941 | +0.24(+1.96%) |
Sep 22, 2006 | 12.50 | 12.54 | 11.99 | 12.02 | 18,393 | -0.50(-3.99%) |
Sep 21, 2006 | 12.52 | 12.60 | 12.49 | 12.52 | 15,731 | +0.03(+0.26%) |
Sep 20, 2006 | 12.65 | 12.65 | 12.40 | 12.48 | 24,444 | -0.11(-0.89%) |
Sep 19, 2006 | 12.57 | 12.60 | 12.50 | 12.59 | 11,375 | +0.02(+0.16%) |
Sep 18, 2006 | 12.60 | 12.66 | 12.56 | 12.57 | 17,909 | -0.09(-0.72%) |
Sep 15, 2006 | 12.60 | 12.68 | 12.48 | 12.66 | 94,388 | +0.11(+0.89%) |
Sep 14, 2006 | 12.56 | 12.60 | 12.43 | 12.55 | 25,654 | -0.04(-0.33%) |
Sep 13, 2006 | 11.45 | 12.59 | 11.45 | 12.59 | 59,295 | +1.17(+10.27%) |
Sep 12, 2006 | 11.86 | 11.86 | 11.41 | 11.42 | 51,550 | -0.42(-3.56%) |
Sep 11, 2006 | 12.15 | 12.15 | 11.84 | 11.84 | 26,380 | -0.33(-2.72%) |
Sep 08, 2006 | 12.15 | 12.28 | 12.11 | 12.17 | 12,101 | +0.01(+0.07%) |
Sep 07, 2006 | 11.92 | 12.22 | 11.92 | 12.16 | 26,622 | +0.18(+1.52%) |
Sep 06, 2006 | 12.44 | 12.54 | 11.98 | 11.98 | 28,316 | -0.52(-4.13%) |
Sep 05, 2006 | 12.44 | 12.59 | 12.43 | 12.50 | 15,973 | +0.07(+0.60%) |
Sep 01, 2006 | 12.20 | 12.43 | 12.13 | 12.42 | 25,412 | +0.24(+2.00%) |
Aug 31, 2006 | 12.27 | 12.39 | 12.18 | 12.18 | 28,316 | -0.30(-2.38%) |
Aug 30, 2006 | 12.19 | 12.60 | 12.17 | 12.48 | 24,686 | +0.33(+2.76%) |
Aug 29, 2006 | 11.94 | 12.17 | 11.92 | 12.14 | 26,864 | +0.15(+1.24%) |
Aug 28, 2006 | 12.21 | 12.30 | 11.98 | 11.99 | 34,367 | -0.26(-2.12%) |
Aug 25, 2006 | 12.27 | 12.31 | 12.23 | 12.26 | 32,914 | -0.03(-0.27%) |
Aug 24, 2006 | 12.30 | 12.35 | 12.28 | 12.29 | 65,345 | -0.01(-0.07%) |
Aug 23, 2006 | 12.37 | 12.37 | 12.29 | 12.30 | 36,303 | -0.08(-0.63%) |
Aug 22, 2006 | 12.32 | 12.47 | 12.31 | 12.37 | 22,750 | +0.06(+0.50%) |
Aug 21, 2006 | 12.48 | 12.52 | 12.29 | 12.31 | 26,864 | -0.19(-1.52%) |
Aug 18, 2006 | 12.46 | 12.57 | 12.40 | 12.50 | 42,595 | +0.09(+0.70%) |
Aug 17, 2006 | 12.50 | 12.52 | 12.40 | 12.42 | 45,500 | -0.10(-0.76%) |
Aug 16, 2006 | 12.60 | 12.60 | 12.45 | 12.51 | 68,976 | -0.06(-0.49%) |
Aug 15, 2006 | 12.33 | 12.58 | 12.29 | 12.57 | 100,438 | +0.24(+1.98%) |
Aug 14, 2006 | 12.33 | 12.47 | 12.27 | 12.33 | 24,928 | +0.03(+0.23%) |
Aug 11, 2006 | 12.35 | 12.37 | 12.30 | 12.30 | 11,859 | -0.10(-0.77%) |
Aug 10, 2006 | 12.25 | 12.47 | 12.11 | 12.40 | 68,250 | +0.10(+0.77%) |
Aug 09, 2006 | 12.35 | 12.54 | 12.29 | 12.30 | 37,997 | +0.01(+0.07%) |
Aug 08, 2006 | 12.54 | 12.54 | 12.24 | 12.29 | 45,984 | -0.20(-1.62%) |
Aug 07, 2006 | 12.27 | 12.73 | 12.22 | 12.49 | 48,646 | +0.16(+1.31%) |
Aug 04, 2006 | 12.71 | 12.79 | 12.23 | 12.33 | 26,138 | -0.31(-2.45%) |
Aug 03, 2006 | 12.11 | 12.72 | 12.11 | 12.64 | 24,928 | +0.48(+3.98%) |
Aug 02, 2006 | 12.04 | 12.79 | 12.04 | 12.16 | 95,114 | +0.15(+1.27%) |
Aug 01, 2006 | 12.35 | 12.35 | 11.71 | 12.01 | 39,449 | -0.39(-3.13%) |
Jul 31, 2006 | 12.47 | 12.47 | 12.24 | 12.40 | 44,531 | -0.12(-0.96%) |
Jul 28, 2006 | 11.86 | 12.58 | 11.86 | 12.52 | 39,691 | +0.69(+5.87%) |
Jul 27, 2006 | 11.98 | 12.00 | 11.68 | 11.82 | 157,555 | -0.09(-0.73%) |
Jul 26, 2006 | 12.03 | 12.11 | 11.88 | 11.91 | 120,526 | -0.08(-0.69%) |
Jul 25, 2006 | 12.21 | 12.47 | 11.98 | 11.99 | 81,319 | -0.21(-1.76%) |
Jul 24, 2006 | 12.12 | 12.21 | 11.95 | 12.21 | 51,792 | +0.09(+0.72%) |
Jul 21, 2006 | 11.98 | 12.27 | 11.77 | 12.12 | 145,212 | +0.14(+1.17%) |
Jul 20, 2006 | 12.37 | 12.37 | 11.92 | 11.98 | 122,704 | -0.39(-3.17%) |
Jul 19, 2006 | 13.39 | 13.11 | 12.29 | 12.37 | 106,247 | -1.01(-7.56%) |
Jul 18, 2006 | 12.78 | 13.38 | 12.66 | 13.38 | 67,523 | +0.66(+5.16%) |
Jul 17, 2006 | 12.64 | 12.82 | 12.62 | 12.73 | 37,997 | +0.06(+0.46%) |
Jul 14, 2006 | 12.64 | 12.76 | 12.57 | 12.67 | 39,691 | +0.02(+0.13%) |
Jul 13, 2006 | 13.30 | 13.30 | 12.63 | 12.65 | 58,327 | -0.69(-5.14%) |
Jul 12, 2006 | 13.57 | 13.61 | 13.34 | 13.34 | 60,505 | -0.24(-1.74%) |
Jul 11, 2006 | 13.61 | 13.62 | 13.53 | 13.57 | 92,210 | -0.06(-0.45%) |
Jul 10, 2006 | 13.37 | 13.64 | 13.36 | 13.64 | 79,382 | +0.29(+2.17%) |
Jul 07, 2006 | 13.49 | 13.57 | 13.32 | 13.35 | 64,861 | -0.17(-1.22%) |
Jul 06, 2006 | 14.06 | 14.06 | 13.40 | 13.51 | 128,997 | +0.11(+0.80%) |
Jul 05, 2006 | 13.35 | 13.43 | 13.30 | 13.40 | 159,492 | +0.06(+0.43%) |