Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 12.51 | 12.55 | 12.13 | 12.13 | 19,278 | -0.30(-2.44%) |
Sep 28, 2006 | 12.53 | 12.53 | 12.31 | 12.43 | 16,627 | -0.09(-0.73%) |
Sep 27, 2006 | 12.32 | 12.53 | 12.32 | 12.52 | 11,807 | +0.16(+1.28%) |
Sep 26, 2006 | 12.32 | 12.37 | 12.28 | 12.37 | 21,205 | +0.06(+0.51%) |
Sep 25, 2006 | 12.03 | 12.32 | 12.01 | 12.30 | 16,868 | +0.24(+1.96%) |
Sep 22, 2006 | 12.55 | 12.59 | 12.05 | 12.07 | 18,314 | -0.50(-3.99%) |
Sep 21, 2006 | 12.57 | 12.66 | 12.54 | 12.57 | 15,663 | +0.03(+0.26%) |
Sep 20, 2006 | 12.71 | 12.71 | 12.45 | 12.54 | 24,338 | -0.11(-0.89%) |
Sep 19, 2006 | 12.63 | 12.66 | 12.55 | 12.65 | 11,325 | +0.02(+0.16%) |
Sep 18, 2006 | 12.66 | 12.71 | 12.62 | 12.63 | 17,832 | -0.09(-0.72%) |
Sep 15, 2006 | 12.66 | 12.74 | 12.54 | 12.72 | 93,980 | +0.11(+0.89%) |
Sep 14, 2006 | 12.62 | 12.65 | 12.49 | 12.61 | 25,543 | -0.04(-0.33%) |
Sep 13, 2006 | 11.49 | 12.65 | 11.49 | 12.65 | 59,038 | +1.18(+10.28%) |
Sep 12, 2006 | 11.91 | 11.91 | 11.46 | 11.47 | 51,327 | -0.42(-3.56%) |
Sep 11, 2006 | 12.20 | 12.20 | 11.89 | 11.89 | 26,266 | -0.33(-2.72%) |
Sep 08, 2006 | 12.20 | 12.33 | 12.16 | 12.23 | 12,048 | +0.01(+0.07%) |
Sep 07, 2006 | 11.97 | 12.27 | 11.97 | 12.22 | 26,507 | +0.18(+1.52%) |
Sep 06, 2006 | 12.49 | 12.60 | 12.03 | 12.03 | 28,194 | -0.52(-4.13%) |
Sep 05, 2006 | 12.49 | 12.65 | 12.48 | 12.55 | 15,904 | +0.07(+0.60%) |
Sep 01, 2006 | 12.25 | 12.49 | 12.18 | 12.48 | 25,302 | +0.24(+2.00%) |
Aug 31, 2006 | 12.32 | 12.45 | 12.23 | 12.23 | 28,194 | -0.30(-2.38%) |
Aug 30, 2006 | 12.25 | 12.65 | 12.22 | 12.53 | 24,579 | +0.34(+2.76%) |
Aug 29, 2006 | 11.99 | 12.22 | 11.98 | 12.20 | 26,748 | +0.15(+1.24%) |
Aug 28, 2006 | 12.27 | 12.35 | 12.03 | 12.05 | 34,218 | -0.26(-2.12%) |
Aug 25, 2006 | 12.32 | 12.36 | 12.28 | 12.31 | 32,772 | -0.03(-0.27%) |
Aug 24, 2006 | 12.35 | 12.41 | 12.33 | 12.34 | 65,063 | -0.01(-0.07%) |
Aug 23, 2006 | 12.43 | 12.43 | 12.35 | 12.35 | 36,146 | -0.08(-0.63%) |
Aug 22, 2006 | 12.37 | 12.52 | 12.37 | 12.43 | 22,651 | +0.06(+0.50%) |
Aug 21, 2006 | 12.53 | 12.57 | 12.35 | 12.37 | 26,748 | -0.19(-1.52%) |
Aug 18, 2006 | 12.51 | 12.63 | 12.45 | 12.56 | 42,411 | +0.09(+0.70%) |
Aug 17, 2006 | 12.56 | 12.57 | 12.45 | 12.47 | 45,303 | -0.10(-0.76%) |
Aug 16, 2006 | 12.66 | 12.66 | 12.50 | 12.57 | 68,678 | -0.06(-0.49%) |
Aug 15, 2006 | 12.38 | 12.63 | 12.35 | 12.63 | 100,004 | +0.24(+1.98%) |
Aug 14, 2006 | 12.39 | 12.53 | 12.32 | 12.38 | 24,820 | +0.03(+0.23%) |
Aug 11, 2006 | 12.41 | 12.42 | 12.35 | 12.35 | 11,807 | -0.10(-0.77%) |
Aug 10, 2006 | 12.30 | 12.52 | 12.16 | 12.45 | 67,955 | +0.10(+0.77%) |
Aug 09, 2006 | 12.41 | 12.59 | 12.35 | 12.35 | 37,833 | +0.01(+0.07%) |
Aug 08, 2006 | 12.59 | 12.59 | 12.29 | 12.35 | 45,785 | -0.20(-1.62%) |
Aug 07, 2006 | 12.32 | 12.79 | 12.28 | 12.55 | 48,436 | +0.16(+1.31%) |
Aug 04, 2006 | 12.76 | 12.84 | 12.28 | 12.39 | 26,025 | -0.31(-2.45%) |
Aug 03, 2006 | 12.16 | 12.78 | 12.16 | 12.70 | 24,820 | +0.49(+3.98%) |
Aug 02, 2006 | 12.10 | 12.85 | 12.10 | 12.21 | 94,703 | +0.15(+1.27%) |
Aug 01, 2006 | 12.41 | 12.41 | 11.76 | 12.06 | 39,278 | -0.39(-3.13%) |
Jul 31, 2006 | 12.52 | 12.52 | 12.29 | 12.45 | 44,339 | -0.12(-0.96%) |
Jul 28, 2006 | 11.91 | 12.63 | 11.91 | 12.57 | 39,519 | +0.70(+5.87%) |
Jul 27, 2006 | 12.03 | 12.06 | 11.74 | 11.87 | 156,875 | -0.09(-0.73%) |
Jul 26, 2006 | 12.08 | 12.16 | 11.93 | 11.96 | 120,005 | -0.08(-0.69%) |
Jul 25, 2006 | 12.26 | 12.52 | 12.03 | 12.04 | 80,967 | -0.22(-1.76%) |
Jul 24, 2006 | 12.18 | 12.26 | 12.01 | 12.26 | 51,568 | +0.09(+0.72%) |
Jul 21, 2006 | 12.03 | 12.32 | 11.82 | 12.17 | 144,585 | +0.14(+1.17%) |
Jul 20, 2006 | 12.42 | 12.42 | 11.97 | 12.03 | 122,174 | -0.39(-3.17%) |
Jul 19, 2006 | 13.45 | 13.17 | 12.35 | 12.42 | 105,788 | -1.02(-7.56%) |
Jul 18, 2006 | 12.83 | 13.44 | 12.71 | 13.44 | 67,232 | +0.66(+5.16%) |
Jul 17, 2006 | 12.70 | 12.88 | 12.68 | 12.78 | 37,833 | +0.06(+0.46%) |
Jul 14, 2006 | 12.70 | 12.81 | 12.62 | 12.72 | 39,519 | +0.02(+0.13%) |
Jul 13, 2006 | 13.36 | 13.36 | 12.68 | 12.71 | 58,075 | -0.69(-5.14%) |
Jul 12, 2006 | 13.63 | 13.67 | 13.40 | 13.40 | 60,243 | -0.24(-1.73%) |
Jul 11, 2006 | 13.67 | 13.68 | 13.59 | 13.63 | 91,811 | -0.06(-0.45%) |
Jul 10, 2006 | 13.43 | 13.69 | 13.42 | 13.69 | 79,039 | +0.29(+2.17%) |
Jul 07, 2006 | 13.55 | 13.63 | 13.37 | 13.40 | 64,581 | -0.17(-1.22%) |
Jul 06, 2006 | 14.12 | 14.12 | 13.46 | 13.57 | 128,439 | +0.11(+0.80%) |
Jul 05, 2006 | 13.40 | 13.49 | 13.36 | 13.46 | 158,802 | +0.06(+0.43%) |