Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 13.00 | 13.00 | 12.81 | 12.86 | 79,618 | -0.11(-0.85%) |
Sep 28, 2006 | 12.92 | 12.99 | 12.85 | 12.97 | 126,305 | +0.02(+0.15%) |
Sep 27, 2006 | 12.96 | 13.02 | 12.93 | 12.95 | 134,225 | +0.01(+0.09%) |
Sep 26, 2006 | 12.93 | 13.01 | 12.83 | 12.94 | 175,493 | +0.05(+0.35%) |
Sep 25, 2006 | 12.84 | 13.00 | 12.84 | 12.89 | 345,984 | +0.09(+0.71%) |
Sep 22, 2006 | 12.92 | 12.95 | 12.79 | 12.80 | 401,008 | -0.09(-0.71%) |
Sep 21, 2006 | 12.31 | 12.92 | 12.31 | 12.89 | 762,832 | +0.68(+5.60%) |
Sep 20, 2006 | 12.00 | 12.23 | 12.00 | 12.21 | 135,475 | +0.23(+1.92%) |
Sep 19, 2006 | 12.15 | 12.20 | 11.97 | 11.98 | 297,629 | -0.13(-1.11%) |
Sep 18, 2006 | 12.08 | 12.12 | 12.01 | 12.11 | 326,392 | +0.12(+0.98%) |
Sep 15, 2006 | 11.83 | 12.02 | 11.78 | 12.00 | 424,768 | +0.03(+0.22%) |
Sep 14, 2006 | 12.00 | 12.03 | 11.92 | 11.97 | 91,706 | -0.09(-0.76%) |
Sep 13, 2006 | 11.97 | 12.21 | 11.93 | 12.06 | 328,476 | +0.13(+1.11%) |
Sep 12, 2006 | 11.85 | 11.93 | 11.69 | 11.93 | 194,668 | +0.09(+0.79%) |
Sep 11, 2006 | 11.85 | 11.87 | 11.77 | 11.84 | 189,249 | -0.03(-0.22%) |
Sep 08, 2006 | 12.01 | 12.01 | 11.82 | 11.86 | 43,769 | +0.08(+0.67%) |
Sep 07, 2006 | 11.86 | 11.87 | 11.76 | 11.78 | 165,488 | -0.08(-0.65%) |
Sep 06, 2006 | 11.81 | 11.97 | 11.81 | 11.86 | 178,827 | +0.05(+0.39%) |
Sep 05, 2006 | 11.79 | 11.84 | 11.69 | 11.81 | 200,920 | +0.06(+0.47%) |
Sep 01, 2006 | 11.80 | 11.94 | 11.72 | 11.76 | 199,253 | +0.02(+0.14%) |
Aug 31, 2006 | 11.87 | 11.87 | 11.67 | 11.74 | 275,119 | +0.01(+0.10%) |
Aug 30, 2006 | 12.05 | 12.11 | 11.68 | 11.73 | 394,755 | -0.32(-2.67%) |
Aug 29, 2006 | 11.75 | 12.05 | 11.56 | 12.05 | 223,013 | +0.30(+2.57%) |
Aug 28, 2006 | 11.71 | 11.80 | 11.65 | 11.75 | 121,302 | +0.02(+0.16%) |
Aug 25, 2006 | 11.81 | 11.81 | 11.69 | 11.73 | 102,544 | -0.06(-0.51%) |
Aug 24, 2006 | 11.82 | 11.86 | 11.75 | 11.79 | 383,500 | -0.00(-0.02%) |
Aug 23, 2006 | 12.26 | 12.30 | 11.74 | 11.79 | 479,792 | -0.48(-3.95%) |
Aug 22, 2006 | 12.22 | 12.32 | 12.19 | 12.28 | 228,015 | +0.06(+0.47%) |
Aug 21, 2006 | 12.28 | 12.30 | 12.18 | 12.22 | 175,909 | -0.02(-0.14%) |
Aug 18, 2006 | 12.10 | 12.24 | 12.09 | 12.24 | 157,151 | +0.10(+0.83%) |
Aug 17, 2006 | 12.27 | 12.33 | 12.14 | 12.14 | 104,628 | -0.11(-0.86%) |
Aug 16, 2006 | 12.22 | 12.33 | 12.18 | 12.24 | 242,188 | +0.07(+0.57%) |
Aug 15, 2006 | 12.09 | 12.22 | 12.04 | 12.17 | 213,009 | +0.13(+1.10%) |
Aug 14, 2006 | 12.26 | 12.29 | 12.02 | 12.04 | 225,514 | -0.10(-0.83%) |
Aug 11, 2006 | 12.21 | 12.27 | 12.14 | 12.14 | 202,588 | -0.07(-0.59%) |
Aug 10, 2006 | 12.23 | 12.34 | 12.04 | 12.21 | 270,117 | +0.01(+0.10%) |
Aug 09, 2006 | 12.52 | 12.52 | 11.99 | 12.20 | 1,601,530 | -0.32(-2.55%) |
Aug 08, 2006 | 12.60 | 12.67 | 12.46 | 12.52 | 229,683 | -0.05(-0.42%) |
Aug 07, 2006 | 12.68 | 12.68 | 12.51 | 12.57 | 122,970 | -0.11(-0.83%) |
Aug 04, 2006 | 12.84 | 12.87 | 12.37 | 12.68 | 278,037 | -0.13(-1.01%) |
Aug 03, 2006 | 12.76 | 12.93 | 12.75 | 12.81 | 182,996 | +0.05(+0.40%) |
Aug 02, 2006 | 12.73 | 12.91 | 12.59 | 12.76 | 335,979 | +0.09(+0.70%) |
Aug 01, 2006 | 12.83 | 12.94 | 12.57 | 12.67 | 534,816 | -0.29(-2.20%) |
Jul 31, 2006 | 12.97 | 13.14 | 12.83 | 12.95 | 350,152 | -0.11(-0.84%) |
Jul 28, 2006 | 12.90 | 13.12 | 12.87 | 13.06 | 101,294 | +0.25(+1.97%) |
Jul 27, 2006 | 13.02 | 13.03 | 12.76 | 12.81 | 120,885 | -0.10(-0.80%) |
Jul 26, 2006 | 12.88 | 12.92 | 12.76 | 12.92 | 115,883 | +0.08(+0.65%) |
Jul 25, 2006 | 12.63 | 12.84 | 12.51 | 12.83 | 236,352 | +0.17(+1.35%) |
Jul 24, 2006 | 12.56 | 12.66 | 12.47 | 12.66 | 245,523 | +0.15(+1.17%) |
Jul 21, 2006 | 12.48 | 12.52 | 12.40 | 12.52 | 265,949 | +0.04(+0.33%) |
Jul 20, 2006 | 12.52 | 12.52 | 12.29 | 12.47 | 303,048 | -0.02(-0.13%) |
Jul 19, 2006 | 12.15 | 12.52 | 12.15 | 12.49 | 173,825 | +0.34(+2.78%) |
Jul 18, 2006 | 12.13 | 12.26 | 12.01 | 12.15 | 270,117 | +0.04(+0.32%) |
Jul 17, 2006 | 12.16 | 12.19 | 11.98 | 12.11 | 461,451 | -0.10(-0.83%) |
Jul 14, 2006 | 12.05 | 12.38 | 12.04 | 12.22 | 669,041 | +0.17(+1.37%) |
Jul 13, 2006 | 12.27 | 12.30 | 12.05 | 12.05 | 215,093 | -0.30(-2.39%) |
Jul 12, 2006 | 11.90 | 12.41 | 11.90 | 12.35 | 902,893 | +0.47(+3.96%) |
Jul 11, 2006 | 12.02 | 12.02 | 11.71 | 11.87 | 356,405 | -0.15(-1.22%) |
Jul 10, 2006 | 12.14 | 12.14 | 12.02 | 12.02 | 170,074 | -0.13(-1.09%) |
Jul 07, 2006 | 12.54 | 12.58 | 12.07 | 12.15 | 405,176 | -0.41(-3.28%) |
Jul 06, 2006 | 12.60 | 12.79 | 12.39 | 12.57 | 413,096 | -0.07(-0.59%) |
Jul 05, 2006 | 12.99 | 13.00 | 12.57 | 12.64 | 280,122 | -0.24(-1.88%) |