Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 12.78 | 12.78 | 12.60 | 12.65 | 80,948 | -0.11(-0.85%) |
Sep 28, 2006 | 12.71 | 12.78 | 12.64 | 12.76 | 128,416 | +0.02(+0.15%) |
Sep 27, 2006 | 12.75 | 12.81 | 12.72 | 12.74 | 136,468 | +0.01(+0.09%) |
Sep 26, 2006 | 12.72 | 12.80 | 12.62 | 12.73 | 178,426 | +0.04(+0.35%) |
Sep 25, 2006 | 12.63 | 12.79 | 12.63 | 12.68 | 351,767 | +0.09(+0.71%) |
Sep 22, 2006 | 12.71 | 12.74 | 12.58 | 12.59 | 407,711 | -0.09(-0.71%) |
Sep 21, 2006 | 12.10 | 12.71 | 12.10 | 12.68 | 775,583 | +0.67(+5.60%) |
Sep 20, 2006 | 11.81 | 12.03 | 11.80 | 12.01 | 137,740 | +0.23(+1.92%) |
Sep 19, 2006 | 11.95 | 12.00 | 11.78 | 11.78 | 302,604 | -0.13(-1.11%) |
Sep 18, 2006 | 11.88 | 11.92 | 11.81 | 11.92 | 331,848 | +0.12(+0.98%) |
Sep 15, 2006 | 11.63 | 11.83 | 11.59 | 11.80 | 431,868 | +0.03(+0.22%) |
Sep 14, 2006 | 11.80 | 11.83 | 11.73 | 11.77 | 93,239 | -0.09(-0.76%) |
Sep 13, 2006 | 11.77 | 12.01 | 11.73 | 11.86 | 333,967 | +0.13(+1.11%) |
Sep 12, 2006 | 11.66 | 11.74 | 11.50 | 11.73 | 197,922 | +0.09(+0.79%) |
Sep 11, 2006 | 11.66 | 11.67 | 11.58 | 11.64 | 192,412 | -0.03(-0.22%) |
Sep 08, 2006 | 11.82 | 11.82 | 11.62 | 11.67 | 44,500 | +0.08(+0.67%) |
Sep 07, 2006 | 11.67 | 11.68 | 11.56 | 11.59 | 168,255 | -0.08(-0.65%) |
Sep 06, 2006 | 11.62 | 11.78 | 11.62 | 11.67 | 181,817 | +0.04(+0.39%) |
Sep 05, 2006 | 11.60 | 11.64 | 11.49 | 11.62 | 204,279 | +0.05(+0.47%) |
Sep 01, 2006 | 11.61 | 11.75 | 11.53 | 11.57 | 202,584 | +0.02(+0.14%) |
Aug 31, 2006 | 11.68 | 11.68 | 11.48 | 11.55 | 279,718 | +0.01(+0.10%) |
Aug 30, 2006 | 11.85 | 11.92 | 11.49 | 11.54 | 401,353 | -0.32(-2.67%) |
Aug 29, 2006 | 11.56 | 11.85 | 11.37 | 11.85 | 226,741 | +0.30(+2.57%) |
Aug 28, 2006 | 11.51 | 11.60 | 11.46 | 11.56 | 123,330 | +0.02(+0.16%) |
Aug 25, 2006 | 11.61 | 11.61 | 11.50 | 11.54 | 104,258 | -0.06(-0.51%) |
Aug 24, 2006 | 11.63 | 11.67 | 11.56 | 11.60 | 389,910 | -0.00(-0.02%) |
Aug 23, 2006 | 12.05 | 12.10 | 11.55 | 11.60 | 487,812 | -0.48(-3.95%) |
Aug 22, 2006 | 12.02 | 12.12 | 11.99 | 12.08 | 231,827 | +0.06(+0.47%) |
Aug 21, 2006 | 12.07 | 12.10 | 11.98 | 12.02 | 178,850 | -0.02(-0.14%) |
Aug 18, 2006 | 11.90 | 12.04 | 11.89 | 12.04 | 159,778 | +0.10(+0.83%) |
Aug 17, 2006 | 12.06 | 12.13 | 11.94 | 11.94 | 106,377 | -0.10(-0.86%) |
Aug 16, 2006 | 12.02 | 12.13 | 11.98 | 12.04 | 246,237 | +0.07(+0.57%) |
Aug 15, 2006 | 11.89 | 12.01 | 11.84 | 11.97 | 216,570 | +0.13(+1.10%) |
Aug 14, 2006 | 12.06 | 12.09 | 11.82 | 11.84 | 229,284 | -0.10(-0.83%) |
Aug 11, 2006 | 12.01 | 12.07 | 11.94 | 11.94 | 205,974 | -0.07(-0.59%) |
Aug 10, 2006 | 12.03 | 12.14 | 11.84 | 12.01 | 274,632 | +0.01(+0.10%) |
Aug 09, 2006 | 12.31 | 12.32 | 11.80 | 12.00 | 1,628,302 | -0.31(-2.55%) |
Aug 08, 2006 | 12.39 | 12.46 | 12.26 | 12.31 | 233,522 | -0.05(-0.42%) |
Aug 07, 2006 | 12.47 | 12.47 | 12.31 | 12.37 | 125,025 | -0.10(-0.83%) |
Aug 04, 2006 | 12.63 | 12.66 | 12.17 | 12.47 | 282,685 | -0.13(-1.01%) |
Aug 03, 2006 | 12.55 | 12.71 | 12.54 | 12.60 | 186,055 | +0.05(+0.39%) |
Aug 02, 2006 | 12.52 | 12.69 | 12.38 | 12.55 | 341,595 | +0.09(+0.70%) |
Aug 01, 2006 | 12.62 | 12.73 | 12.36 | 12.46 | 543,756 | -0.28(-2.20%) |
Jul 31, 2006 | 12.76 | 12.92 | 12.62 | 12.74 | 356,005 | -0.11(-0.84%) |
Jul 28, 2006 | 12.69 | 12.91 | 12.65 | 12.85 | 102,987 | +0.25(+1.97%) |
Jul 27, 2006 | 12.81 | 12.81 | 12.55 | 12.60 | 122,906 | -0.10(-0.80%) |
Jul 26, 2006 | 12.67 | 12.71 | 12.55 | 12.70 | 117,820 | +0.08(+0.65%) |
Jul 25, 2006 | 12.42 | 12.63 | 12.30 | 12.62 | 240,303 | +0.17(+1.35%) |
Jul 24, 2006 | 12.36 | 12.45 | 12.27 | 12.45 | 249,627 | +0.14(+1.17%) |
Jul 21, 2006 | 12.28 | 12.31 | 12.19 | 12.31 | 270,394 | +0.04(+0.33%) |
Jul 20, 2006 | 12.31 | 12.31 | 12.09 | 12.27 | 308,114 | -0.02(-0.13%) |
Jul 19, 2006 | 11.95 | 12.31 | 11.95 | 12.29 | 176,731 | +0.33(+2.78%) |
Jul 18, 2006 | 11.93 | 12.05 | 11.82 | 11.95 | 274,632 | +0.04(+0.32%) |
Jul 17, 2006 | 11.96 | 11.99 | 11.78 | 11.92 | 469,164 | -0.10(-0.82%) |
Jul 14, 2006 | 11.85 | 12.18 | 11.84 | 12.01 | 680,225 | +0.16(+1.37%) |
Jul 13, 2006 | 12.07 | 12.10 | 11.85 | 11.85 | 218,689 | -0.29(-2.39%) |
Jul 12, 2006 | 11.70 | 12.20 | 11.70 | 12.14 | 917,985 | +0.46(+3.96%) |
Jul 11, 2006 | 11.82 | 11.82 | 11.52 | 11.68 | 362,362 | -0.14(-1.22%) |
Jul 10, 2006 | 11.94 | 11.94 | 11.82 | 11.82 | 172,917 | -0.13(-1.09%) |
Jul 07, 2006 | 12.34 | 12.38 | 11.88 | 11.95 | 411,949 | -0.41(-3.28%) |
Jul 06, 2006 | 12.39 | 12.58 | 12.18 | 12.36 | 420,001 | -0.07(-0.59%) |
Jul 05, 2006 | 12.78 | 12.79 | 12.36 | 12.43 | 284,804 | -0.24(-1.88%) |