Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 12.64 | 12.64 | 12.28 | 12.30 | 233,737 | -0.39(-3.09%) |
Sep 28, 2006 | 12.68 | 12.71 | 12.51 | 12.70 | 79,405 | +0.04(+0.35%) |
Sep 27, 2006 | 12.50 | 12.66 | 12.50 | 12.65 | 68,878 | +0.09(+0.71%) |
Sep 26, 2006 | 12.59 | 12.61 | 12.44 | 12.56 | 76,829 | -0.02(-0.14%) |
Sep 25, 2006 | 12.28 | 12.62 | 12.20 | 12.58 | 104,493 | +0.32(+2.62%) |
Sep 22, 2006 | 12.54 | 12.56 | 12.20 | 12.26 | 128,348 | -0.36(-2.83%) |
Sep 21, 2006 | 12.81 | 12.85 | 12.51 | 12.62 | 124,764 | -0.16(-1.26%) |
Sep 20, 2006 | 12.68 | 12.86 | 12.68 | 12.78 | 174,155 | +0.15(+1.20%) |
Sep 19, 2006 | 12.81 | 12.81 | 12.39 | 12.63 | 181,098 | -0.13(-1.05%) |
Sep 18, 2006 | 12.74 | 12.87 | 12.67 | 12.76 | 55,998 | +0.03(+0.21%) |
Sep 15, 2006 | 12.82 | 12.97 | 12.69 | 12.73 | 292,311 | -0.02(-0.14%) |
Sep 14, 2006 | 12.82 | 12.84 | 12.68 | 12.75 | 102,701 | -0.14(-1.11%) |
Sep 13, 2006 | 12.81 | 12.92 | 12.78 | 12.89 | 100,013 | +0.04(+0.28%) |
Sep 12, 2006 | 12.50 | 12.86 | 12.46 | 12.86 | 151,755 | +0.37(+2.93%) |
Sep 11, 2006 | 12.60 | 12.62 | 12.47 | 12.49 | 58,686 | -0.12(-0.99%) |
Sep 08, 2006 | 12.50 | 12.67 | 12.48 | 12.62 | 121,628 | +0.17(+1.36%) |
Sep 07, 2006 | 12.73 | 12.87 | 12.45 | 12.45 | 138,652 | -0.36(-2.79%) |
Sep 06, 2006 | 13.01 | 13.05 | 12.79 | 12.80 | 101,805 | -0.28(-2.12%) |
Sep 05, 2006 | 13.08 | 13.21 | 13.01 | 13.08 | 94,637 | +0.00(+0.00%) |
Sep 01, 2006 | 13.21 | 13.21 | 13.04 | 13.08 | 87,245 | -0.04(-0.34%) |
Aug 31, 2006 | 13.31 | 13.31 | 13.12 | 13.13 | 89,597 | -0.13(-1.01%) |
Aug 30, 2006 | 13.10 | 13.31 | 13.08 | 13.26 | 174,939 | +0.10(+0.75%) |
Aug 29, 2006 | 12.77 | 13.16 | 12.65 | 13.16 | 147,723 | +0.45(+3.51%) |
Aug 28, 2006 | 12.53 | 12.72 | 12.52 | 12.71 | 67,870 | +0.12(+0.99%) |
Aug 25, 2006 | 12.37 | 12.62 | 12.35 | 12.59 | 139,100 | +0.18(+1.44%) |
Aug 24, 2006 | 12.63 | 12.63 | 12.33 | 12.41 | 193,194 | -0.19(-1.49%) |
Aug 23, 2006 | 12.93 | 12.99 | 12.54 | 12.60 | 117,148 | -0.26(-2.01%) |
Aug 22, 2006 | 12.83 | 12.96 | 12.73 | 12.86 | 110,764 | +0.05(+0.42%) |
Aug 21, 2006 | 12.90 | 12.92 | 12.79 | 12.80 | 75,149 | -0.13(-1.04%) |
Aug 18, 2006 | 13.04 | 13.04 | 12.86 | 12.94 | 103,037 | -0.13(-1.02%) |
Aug 17, 2006 | 12.86 | 13.08 | 12.86 | 13.07 | 87,581 | +0.14(+1.11%) |
Aug 16, 2006 | 12.68 | 12.94 | 12.61 | 12.93 | 145,147 | +0.31(+2.48%) |
Aug 15, 2006 | 12.47 | 12.63 | 12.41 | 12.62 | 124,988 | +0.21(+1.73%) |
Aug 14, 2006 | 12.38 | 12.60 | 12.21 | 12.40 | 165,419 | +0.09(+0.73%) |
Aug 11, 2006 | 12.50 | 12.58 | 12.27 | 12.31 | 111,212 | -0.18(-1.43%) |
Aug 10, 2006 | 12.23 | 12.58 | 12.17 | 12.49 | 215,257 | +0.19(+1.52%) |
Aug 09, 2006 | 12.54 | 12.62 | 12.27 | 12.30 | 213,353 | -0.18(-1.43%) |
Aug 08, 2006 | 12.81 | 12.82 | 12.46 | 12.48 | 164,523 | -0.27(-2.10%) |
Aug 07, 2006 | 12.79 | 12.86 | 12.64 | 12.75 | 139,548 | -0.12(-0.90%) |
Aug 04, 2006 | 13.13 | 13.16 | 12.73 | 12.87 | 153,883 | -0.17(-1.30%) |
Aug 03, 2006 | 13.04 | 13.13 | 12.92 | 13.04 | 215,369 | -0.04(-0.27%) |
Aug 02, 2006 | 12.77 | 13.29 | 12.66 | 13.07 | 433,539 | +0.36(+2.81%) |
Aug 01, 2006 | 12.84 | 12.91 | 12.64 | 12.71 | 206,970 | -0.15(-1.18%) |
Jul 31, 2006 | 12.86 | 12.97 | 12.72 | 12.87 | 475,762 | +0.10(+0.77%) |
Jul 28, 2006 | 12.07 | 12.85 | 12.04 | 12.77 | 298,359 | +0.74(+6.16%) |
Jul 27, 2006 | 12.70 | 12.76 | 12.00 | 12.03 | 411,476 | -0.74(-5.80%) |
Jul 26, 2006 | 12.69 | 12.90 | 12.51 | 12.77 | 182,218 | +0.08(+0.63%) |
Jul 25, 2006 | 12.71 | 12.86 | 12.51 | 12.69 | 178,186 | +0.04(+0.35%) |
Jul 24, 2006 | 12.01 | 12.64 | 11.98 | 12.64 | 228,697 | +0.71(+5.91%) |
Jul 21, 2006 | 12.27 | 12.31 | 11.92 | 11.94 | 217,945 | -0.40(-3.26%) |
Jul 20, 2006 | 12.41 | 12.67 | 12.32 | 12.34 | 213,913 | -0.05(-0.43%) |
Jul 19, 2006 | 12.16 | 12.43 | 12.16 | 12.39 | 296,455 | +0.23(+1.91%) |
Jul 18, 2006 | 12.21 | 12.28 | 11.93 | 12.16 | 285,031 | +0.02(+0.15%) |
Jul 17, 2006 | 12.39 | 12.50 | 12.06 | 12.14 | 200,698 | -0.30(-2.44%) |
Jul 14, 2006 | 12.56 | 12.58 | 12.32 | 12.45 | 152,427 | -0.09(-0.71%) |
Jul 13, 2006 | 12.56 | 12.69 | 12.42 | 12.54 | 143,803 | -0.10(-0.78%) |
Jul 12, 2006 | 12.90 | 12.95 | 12.51 | 12.63 | 135,404 | -0.33(-2.55%) |
Jul 11, 2006 | 12.85 | 12.98 | 12.58 | 12.96 | 190,506 | +0.03(+0.21%) |
Jul 10, 2006 | 12.95 | 13.04 | 12.83 | 12.94 | 152,875 | +0.04(+0.28%) |
Jul 07, 2006 | 13.30 | 13.30 | 12.88 | 12.90 | 211,114 | -0.41(-3.08%) |
Jul 06, 2006 | 13.21 | 13.39 | 13.13 | 13.31 | 306,087 | +0.21(+1.57%) |
Jul 05, 2006 | 13.21 | 13.24 | 13.00 | 13.11 | 184,794 | -0.18(-1.34%) |