Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 11.45 | 11.71 | 11.41 | 11.62 | 2,529,018 | +0.12(+1.08%) |
Sep 28, 2006 | 11.69 | 11.73 | 11.26 | 11.49 | 2,560,470 | -0.20(-1.72%) |
Sep 27, 2006 | 11.69 | 11.84 | 11.54 | 11.69 | 1,041,575 | -0.03(-0.24%) |
Sep 26, 2006 | 11.46 | 11.72 | 11.34 | 11.72 | 1,580,962 | +0.31(+2.68%) |
Sep 25, 2006 | 11.48 | 11.48 | 11.07 | 11.42 | 3,892,533 | -0.15(-1.32%) |
Sep 22, 2006 | 12.05 | 12.18 | 11.56 | 11.57 | 1,982,838 | -0.56(-4.65%) |
Sep 21, 2006 | 12.55 | 12.58 | 11.95 | 12.13 | 1,830,071 | -0.31(-2.46%) |
Sep 20, 2006 | 12.37 | 12.64 | 12.34 | 12.44 | 2,301,330 | +0.22(+1.80%) |
Sep 19, 2006 | 12.06 | 12.29 | 11.96 | 12.22 | 1,820,980 | +0.08(+0.63%) |
Sep 18, 2006 | 12.06 | 12.42 | 11.93 | 12.14 | 1,381,696 | +0.21(+1.76%) |
Sep 15, 2006 | 12.12 | 12.14 | 11.87 | 11.93 | 1,567,796 | -0.10(-0.80%) |
Sep 14, 2006 | 12.13 | 12.21 | 11.91 | 12.03 | 1,945,848 | -0.10(-0.79%) |
Sep 13, 2006 | 12.03 | 12.27 | 12.03 | 12.13 | 1,199,567 | +0.15(+1.28%) |
Sep 12, 2006 | 11.90 | 12.13 | 11.82 | 11.97 | 3,316,991 | +0.20(+1.71%) |
Sep 11, 2006 | 12.36 | 12.41 | 11.72 | 11.77 | 3,485,223 | -0.59(-4.80%) |
Sep 08, 2006 | 12.20 | 12.49 | 12.19 | 12.36 | 3,041,759 | +0.19(+1.57%) |
Sep 07, 2006 | 12.41 | 12.45 | 12.13 | 12.17 | 1,475,530 | -0.37(-2.97%) |
Sep 06, 2006 | 12.71 | 12.74 | 12.44 | 12.55 | 1,653,793 | -0.28(-2.16%) |
Sep 05, 2006 | 12.69 | 12.97 | 12.58 | 12.82 | 1,769,466 | +0.21(+1.67%) |
Sep 01, 2006 | 12.07 | 12.75 | 12.03 | 12.61 | 2,011,573 | +0.55(+4.52%) |
Aug 31, 2006 | 12.12 | 12.27 | 12.01 | 12.07 | 1,836,758 | +0.08(+0.64%) |
Aug 30, 2006 | 12.11 | 12.20 | 11.94 | 11.99 | 1,201,657 | -0.04(-0.32%) |
Aug 29, 2006 | 12.28 | 12.39 | 11.90 | 12.03 | 2,411,151 | -0.15(-1.26%) |
Aug 28, 2006 | 12.22 | 12.25 | 12.01 | 12.18 | 1,536,449 | -0.13(-1.09%) |
Aug 25, 2006 | 11.97 | 12.40 | 11.97 | 12.32 | 1,987,122 | +0.32(+2.63%) |
Aug 24, 2006 | 12.20 | 12.25 | 11.85 | 12.00 | 2,451,693 | -0.11(-0.87%) |
Aug 23, 2006 | 11.84 | 12.19 | 11.81 | 12.11 | 3,370,386 | +0.26(+2.18%) |
Aug 22, 2006 | 11.78 | 11.94 | 11.70 | 11.85 | 2,378,654 | +0.11(+0.90%) |
Aug 21, 2006 | 11.74 | 11.81 | 11.56 | 11.74 | 2,232,156 | +0.04(+0.33%) |
Aug 18, 2006 | 11.90 | 12.03 | 11.54 | 11.70 | 2,338,529 | -0.21(-1.77%) |
Aug 17, 2006 | 12.36 | 12.40 | 11.84 | 11.91 | 2,542,497 | -0.44(-3.56%) |
Aug 16, 2006 | 12.06 | 12.41 | 12.02 | 12.36 | 1,634,044 | +0.39(+3.28%) |
Aug 15, 2006 | 11.68 | 12.03 | 11.51 | 11.96 | 2,257,339 | +0.56(+4.95%) |
Aug 14, 2006 | 11.64 | 11.76 | 11.29 | 11.40 | 1,855,254 | -0.09(-0.75%) |
Aug 11, 2006 | 12.07 | 12.07 | 11.30 | 11.48 | 4,314,993 | -0.67(-5.51%) |
Aug 10, 2006 | 11.66 | 12.50 | 11.63 | 12.15 | 2,733,195 | +0.41(+3.50%) |
Aug 09, 2006 | 11.92 | 12.09 | 11.66 | 11.74 | 1,406,774 | -0.03(-0.24%) |
Aug 08, 2006 | 12.07 | 12.17 | 11.69 | 11.77 | 2,080,643 | -0.33(-2.69%) |
Aug 07, 2006 | 11.97 | 12.25 | 11.91 | 12.10 | 1,503,534 | +0.06(+0.48%) |
Aug 04, 2006 | 12.58 | 12.64 | 11.96 | 12.04 | 1,205,732 | -0.40(-3.23%) |
Aug 03, 2006 | 11.96 | 12.51 | 11.79 | 12.44 | 2,266,429 | +0.44(+3.67%) |
Aug 02, 2006 | 12.13 | 12.35 | 11.94 | 12.00 | 1,756,300 | +0.00(+0.00%) |
Aug 01, 2006 | 12.36 | 12.37 | 11.94 | 12.00 | 1,490,890 | -0.36(-2.94%) |
Jul 31, 2006 | 12.29 | 12.48 | 12.11 | 12.36 | 2,645,108 | +0.08(+0.62%) |
Jul 28, 2006 | 12.60 | 12.78 | 12.23 | 12.29 | 2,701,638 | -0.09(-0.70%) |
Jul 27, 2006 | 12.79 | 12.92 | 12.21 | 12.37 | 1,728,296 | -0.33(-2.56%) |
Jul 26, 2006 | 12.32 | 12.83 | 12.00 | 12.70 | 2,412,718 | +0.26(+2.08%) |
Jul 25, 2006 | 12.14 | 12.58 | 11.77 | 12.44 | 2,773,529 | +0.71(+6.04%) |
Jul 24, 2006 | 11.60 | 11.96 | 11.24 | 11.73 | 3,664,218 | +0.14(+1.24%) |
Jul 21, 2006 | 12.50 | 12.62 | 11.39 | 11.59 | 5,504,320 | -0.91(-7.27%) |
Jul 20, 2006 | 13.57 | 13.62 | 12.48 | 12.50 | 2,986,274 | -0.87(-6.51%) |
Jul 19, 2006 | 12.99 | 13.48 | 12.97 | 13.37 | 2,109,796 | +0.42(+3.25%) |
Jul 18, 2006 | 13.14 | 13.28 | 12.82 | 12.95 | 2,381,788 | -0.03(-0.22%) |
Jul 17, 2006 | 12.79 | 13.12 | 12.79 | 12.98 | 2,894,844 | +0.19(+1.50%) |
Jul 14, 2006 | 12.73 | 12.84 | 12.40 | 12.79 | 2,602,893 | +0.11(+0.91%) |
Jul 13, 2006 | 12.85 | 13.16 | 12.64 | 12.67 | 2,979,064 | -0.36(-2.79%) |
Jul 12, 2006 | 12.64 | 13.07 | 12.53 | 13.03 | 2,552,110 | +0.43(+3.42%) |
Jul 11, 2006 | 12.69 | 12.80 | 12.25 | 12.60 | 1,910,739 | -0.13(-1.05%) |
Jul 10, 2006 | 13.17 | 13.25 | 12.73 | 12.74 | 1,875,003 | -0.50(-3.76%) |
Jul 07, 2006 | 12.77 | 13.37 | 12.69 | 13.24 | 1,714,294 | +0.28(+2.14%) |
Jul 06, 2006 | 13.24 | 13.32 | 12.88 | 12.96 | 1,143,977 | -0.18(-1.38%) |
Jul 05, 2006 | 13.40 | 13.44 | 12.82 | 13.14 | 1,857,343 | -0.31(-2.28%) |