Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 12.41 | 12.84 | 12.32 | 12.49 | 29,876 | +0.05(+0.40%) |
Oct 30, 2006 | 12.22 | 12.59 | 12.22 | 12.44 | 24,852 | -0.13(-1.03%) |
Oct 27, 2006 | 12.92 | 12.92 | 12.57 | 12.57 | 23,293 | -0.33(-2.56%) |
Oct 26, 2006 | 12.35 | 12.90 | 12.08 | 12.90 | 50,814 | +0.60(+4.88%) |
Oct 25, 2006 | 12.96 | 12.96 | 11.99 | 12.30 | 180,136 | +0.32(+2.67%) |
Oct 24, 2006 | 12.06 | 12.16 | 11.87 | 11.98 | 17,394 | -0.09(-0.75%) |
Oct 23, 2006 | 12.09 | 12.23 | 12.07 | 12.07 | 31,964 | -0.02(-0.17%) |
Oct 20, 2006 | 12.16 | 12.29 | 11.91 | 12.09 | 35,160 | -0.19(-1.55%) |
Oct 19, 2006 | 12.16 | 12.35 | 12.03 | 12.28 | 26,761 | +0.12(+0.99%) |
Oct 18, 2006 | 12.20 | 12.24 | 12.05 | 12.16 | 30,256 | +0.01(+0.08%) |
Oct 17, 2006 | 12.41 | 12.41 | 11.81 | 12.15 | 29,427 | -0.34(-2.72%) |
Oct 16, 2006 | 12.08 | 12.79 | 12.08 | 12.49 | 63,464 | +0.43(+3.57%) |
Oct 13, 2006 | 12.00 | 12.07 | 11.77 | 12.06 | 34,539 | +0.10(+0.84%) |
Oct 12, 2006 | 12.12 | 12.12 | 11.93 | 11.96 | 14,880 | -0.17(-1.40%) |
Oct 11, 2006 | 11.94 | 12.17 | 11.92 | 12.13 | 21,869 | +0.01(+0.08%) |
Oct 10, 2006 | 12.20 | 12.20 | 11.90 | 12.12 | 29,638 | +0.04(+0.33%) |
Oct 09, 2006 | 12.10 | 12.10 | 11.97 | 12.08 | 36,351 | +0.08(+0.67%) |
Oct 06, 2006 | 11.89 | 12.12 | 11.89 | 12.00 | 29,127 | +0.05(+0.42%) |
Oct 05, 2006 | 12.05 | 12.05 | 11.90 | 11.95 | 33,951 | -0.02(-0.17%) |
Oct 04, 2006 | 11.73 | 12.04 | 11.73 | 11.97 | 75,863 | +0.30(+2.57%) |
Oct 03, 2006 | 12.05 | 12.19 | 11.50 | 11.67 | 86,853 | -0.22(-1.85%) |
Oct 02, 2006 | 12.20 | 12.20 | 11.88 | 11.89 | 77,927 | -0.32(-2.62%) |
Sep 29, 2006 | 11.84 | 12.26 | 11.84 | 12.21 | 102,967 | +0.40(+3.39%) |
Sep 28, 2006 | 11.64 | 11.95 | 11.64 | 11.81 | 46,279 | +0.21(+1.81%) |
Sep 27, 2006 | 11.59 | 11.75 | 11.47 | 11.60 | 49,935 | +0.11(+0.96%) |
Sep 26, 2006 | 11.75 | 11.84 | 11.47 | 11.49 | 48,113 | -0.27(-2.30%) |
Sep 25, 2006 | 12.02 | 12.03 | 11.67 | 11.76 | 27,393 | -0.24(-2.00%) |
Sep 22, 2006 | 11.43 | 12.05 | 11.39 | 12.00 | 42,739 | +0.66(+5.82%) |
Sep 21, 2006 | 11.73 | 11.73 | 11.31 | 11.34 | 63,848 | -0.27(-2.33%) |
Sep 20, 2006 | 12.00 | 12.13 | 11.56 | 11.61 | 31,610 | -0.38(-3.17%) |
Sep 19, 2006 | 12.10 | 12.20 | 11.85 | 11.99 | 42,232 | -0.21(-1.72%) |
Sep 18, 2006 | 11.96 | 12.25 | 11.96 | 12.20 | 33,945 | +0.21(+1.75%) |
Sep 15, 2006 | 12.10 | 12.24 | 11.74 | 11.99 | 220,420 | -0.90(-6.98%) |
Sep 14, 2006 | 12.76 | 12.89 | 12.74 | 12.89 | 18,616 | -0.03(-0.23%) |
Sep 13, 2006 | 12.76 | 12.95 | 12.60 | 12.92 | 34,565 | +0.19(+1.49%) |
Sep 12, 2006 | 12.42 | 12.85 | 12.42 | 12.73 | 51,576 | +0.28(+2.25%) |
Sep 11, 2006 | 12.31 | 12.50 | 12.10 | 12.45 | 33,520 | +0.14(+1.14%) |
Sep 08, 2006 | 12.23 | 12.78 | 12.20 | 12.31 | 12,149 | +0.07(+0.57%) |
Sep 07, 2006 | 12.65 | 12.74 | 12.24 | 12.24 | 63,800 | -0.47(-3.70%) |
Sep 06, 2006 | 12.32 | 13.15 | 12.10 | 12.71 | 180,650 | +0.33(+2.67%) |
Sep 05, 2006 | 12.80 | 12.80 | 12.20 | 12.38 | 60,425 | -0.55(-4.25%) |
Sep 01, 2006 | 13.21 | 13.33 | 12.77 | 12.93 | 92,299 | -0.23(-1.75%) |
Aug 31, 2006 | 12.59 | 13.29 | 12.47 | 13.16 | 72,764 | +0.56(+4.44%) |
Aug 30, 2006 | 12.08 | 12.72 | 12.08 | 12.60 | 60,715 | +0.06(+0.48%) |
Aug 29, 2006 | 12.93 | 12.93 | 12.54 | 12.54 | 35,277 | -0.40(-3.09%) |
Aug 28, 2006 | 11.98 | 13.03 | 11.95 | 12.94 | 42,382 | +0.94(+7.83%) |
Aug 25, 2006 | 12.00 | 12.28 | 11.88 | 12.00 | 59,839 | +0.23(+1.95%) |
Aug 24, 2006 | 11.81 | 11.89 | 11.74 | 11.77 | 17,076 | -0.05(-0.42%) |
Aug 23, 2006 | 11.95 | 11.99 | 11.70 | 11.82 | 114,040 | -0.15(-1.25%) |
Aug 22, 2006 | 11.94 | 12.06 | 11.85 | 11.97 | 43,648 | +0.06(+0.50%) |
Aug 21, 2006 | 11.94 | 12.10 | 11.85 | 11.91 | 133,882 | -0.08(-0.67%) |
Aug 18, 2006 | 12.19 | 12.37 | 11.93 | 11.99 | 10,195 | -0.22(-1.80%) |
Aug 17, 2006 | 12.04 | 12.34 | 12.04 | 12.21 | 16,517 | +0.13(+1.08%) |
Aug 16, 2006 | 12.06 | 12.12 | 11.90 | 12.08 | 94,239 | +0.12(+1.00%) |
Aug 15, 2006 | 12.31 | 12.32 | 11.92 | 11.96 | 72,458 | -0.17(-1.40%) |
Aug 14, 2006 | 12.55 | 12.55 | 12.08 | 12.13 | 47,311 | -0.32(-2.57%) |
Aug 11, 2006 | 12.43 | 12.49 | 12.31 | 12.45 | 17,904 | +0.00(+0.00%) |
Aug 10, 2006 | 12.52 | 13.14 | 12.32 | 12.45 | 72,845 | -0.13(-1.03%) |
Aug 09, 2006 | 12.92 | 12.92 | 12.58 | 12.58 | 412,127 | -0.19(-1.49%) |
Aug 08, 2006 | 12.89 | 13.04 | 12.72 | 12.77 | 34,380 | -0.11(-0.85%) |
Aug 07, 2006 | 13.20 | 13.20 | 12.76 | 12.88 | 31,205 | -0.37(-2.79%) |
Aug 04, 2006 | 12.94 | 13.27 | 12.94 | 13.25 | 20,159 | +0.25(+1.92%) |
Aug 03, 2006 | 12.95 | 13.10 | 12.88 | 13.00 | 16,866 | -0.07(-0.54%) |
Aug 02, 2006 | 13.15 | 13.29 | 12.90 | 13.07 | 32,403 | +0.11(+0.85%) |