Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 14.66 | 14.90 | 14.61 | 14.61 | 461,723 | +0.16(+1.09%) |
Sep 28, 2006 | 14.22 | 14.47 | 14.11 | 14.45 | 309,365 | +0.34(+2.40%) |
Sep 27, 2006 | 13.66 | 14.12 | 13.66 | 14.12 | 202,183 | +0.33(+2.42%) |
Sep 26, 2006 | 13.61 | 13.84 | 13.48 | 13.78 | 446,442 | +0.17(+1.23%) |
Sep 25, 2006 | 13.52 | 13.66 | 13.45 | 13.61 | 102,974 | +0.11(+0.84%) |
Sep 22, 2006 | 13.62 | 13.66 | 13.32 | 13.50 | 108,510 | -0.18(-1.32%) |
Sep 21, 2006 | 13.89 | 14.10 | 13.63 | 13.68 | 162,987 | +0.11(+0.83%) |
Sep 20, 2006 | 13.14 | 13.76 | 13.14 | 13.57 | 278,805 | +0.51(+3.91%) |
Sep 19, 2006 | 13.39 | 13.39 | 12.93 | 13.06 | 224,107 | -0.27(-2.03%) |
Sep 18, 2006 | 13.41 | 13.43 | 13.20 | 13.33 | 163,872 | +0.06(+0.44%) |
Sep 15, 2006 | 13.30 | 13.47 | 13.12 | 13.27 | 224,771 | +0.07(+0.51%) |
Sep 14, 2006 | 13.20 | 13.38 | 13.18 | 13.20 | 62,005 | -0.00(-0.03%) |
Sep 13, 2006 | 13.18 | 13.41 | 13.10 | 13.21 | 113,382 | +0.14(+1.11%) |
Sep 12, 2006 | 12.77 | 13.19 | 12.70 | 13.06 | 198,197 | +0.37(+2.95%) |
Sep 11, 2006 | 12.60 | 12.72 | 12.46 | 12.69 | 56,026 | +0.09(+0.72%) |
Sep 08, 2006 | 12.85 | 12.85 | 12.21 | 12.60 | 170,294 | +0.16(+1.27%) |
Sep 07, 2006 | 12.79 | 12.79 | 12.43 | 12.44 | 161,879 | -0.39(-3.06%) |
Sep 06, 2006 | 13.19 | 13.19 | 12.68 | 12.83 | 330,181 | -0.39(-2.94%) |
Sep 05, 2006 | 12.96 | 13.26 | 12.96 | 13.22 | 159,665 | +0.32(+2.45%) |
Sep 01, 2006 | 12.92 | 13.03 | 12.83 | 12.91 | 136,413 | -0.01(-0.10%) |
Aug 31, 2006 | 12.98 | 13.01 | 12.88 | 12.92 | 136,856 | -0.04(-0.31%) |
Aug 30, 2006 | 12.83 | 13.01 | 12.81 | 12.96 | 205,284 | +0.18(+1.38%) |
Aug 29, 2006 | 12.93 | 12.93 | 12.19 | 12.78 | 244,037 | -0.14(-1.12%) |
Aug 28, 2006 | 12.87 | 12.96 | 12.87 | 12.93 | 83,929 | +0.03(+0.25%) |
Aug 25, 2006 | 12.65 | 12.97 | 12.65 | 12.90 | 136,856 | +0.20(+1.56%) |
Aug 24, 2006 | 12.85 | 12.85 | 12.59 | 12.70 | 56,691 | -0.17(-1.30%) |
Aug 23, 2006 | 12.89 | 13.04 | 12.82 | 12.87 | 68,206 | -0.07(-0.56%) |
Aug 22, 2006 | 12.76 | 12.96 | 12.66 | 12.94 | 234,736 | +0.29(+2.32%) |
Aug 21, 2006 | 13.39 | 13.57 | 12.58 | 12.64 | 467,037 | -0.80(-5.95%) |
Aug 18, 2006 | 13.75 | 13.75 | 13.23 | 13.44 | 362,292 | -0.24(-1.78%) |
Aug 17, 2006 | 13.25 | 13.71 | 13.18 | 13.69 | 248,245 | +0.60(+4.55%) |
Aug 16, 2006 | 12.19 | 13.45 | 12.15 | 13.09 | 666,121 | +0.93(+7.69%) |
Aug 15, 2006 | 11.65 | 12.16 | 11.65 | 12.16 | 124,676 | +0.58(+4.99%) |
Aug 14, 2006 | 11.54 | 11.67 | 11.52 | 11.58 | 125,119 | +0.11(+0.94%) |
Aug 11, 2006 | 11.61 | 11.62 | 11.45 | 11.47 | 60,012 | -0.18(-1.55%) |
Aug 10, 2006 | 11.54 | 11.71 | 11.54 | 11.65 | 95,002 | +0.05(+0.39%) |
Aug 09, 2006 | 11.72 | 11.99 | 11.56 | 11.61 | 133,091 | -0.09(-0.77%) |
Aug 08, 2006 | 12.12 | 12.17 | 11.65 | 11.70 | 93,673 | -0.37(-3.11%) |
Aug 07, 2006 | 11.73 | 12.15 | 11.73 | 12.07 | 163,872 | +0.23(+1.91%) |
Aug 04, 2006 | 11.58 | 11.85 | 11.56 | 11.84 | 265,739 | +0.34(+2.98%) |
Aug 03, 2006 | 11.44 | 11.52 | 11.38 | 11.50 | 182,031 | +0.01(+0.12%) |
Aug 02, 2006 | 11.39 | 11.65 | 11.39 | 11.49 | 331,289 | +0.21(+1.84%) |
Aug 01, 2006 | 11.42 | 11.42 | 11.22 | 11.28 | 195,983 | -0.19(-1.61%) |
Jul 31, 2006 | 11.65 | 11.65 | 11.42 | 11.47 | 117,589 | -0.24(-2.05%) |
Jul 28, 2006 | 11.32 | 11.76 | 11.31 | 11.70 | 106,960 | +0.41(+3.64%) |
Jul 27, 2006 | 11.29 | 11.61 | 11.20 | 11.29 | 382,222 | +0.74(+6.97%) |
Jul 26, 2006 | 10.60 | 10.68 | 10.32 | 10.56 | 63,999 | -0.09(-0.85%) |
Jul 25, 2006 | 10.36 | 10.75 | 10.34 | 10.65 | 126,226 | +0.32(+3.06%) |
Jul 24, 2006 | 10.32 | 10.41 | 10.26 | 10.33 | 67,542 | +0.05(+0.53%) |
Jul 21, 2006 | 10.82 | 10.82 | 10.20 | 10.28 | 304,493 | -0.54(-4.97%) |
Jul 20, 2006 | 10.91 | 10.91 | 10.82 | 10.82 | 283,234 | -0.03(-0.25%) |
Jul 19, 2006 | 10.45 | 10.86 | 10.45 | 10.84 | 121,797 | +0.39(+3.76%) |
Jul 18, 2006 | 10.43 | 10.45 | 10.39 | 10.45 | 77,728 | +0.06(+0.56%) |
Jul 17, 2006 | 10.28 | 10.45 | 10.27 | 10.39 | 71,971 | +0.12(+1.14%) |
Jul 14, 2006 | 10.21 | 10.28 | 10.21 | 10.27 | 103,859 | +0.07(+0.66%) |
Jul 13, 2006 | 10.32 | 10.32 | 10.16 | 10.21 | 110,724 | -0.13(-1.27%) |
Jul 12, 2006 | 10.44 | 10.46 | 10.31 | 10.34 | 92,787 | -0.09(-0.87%) |
Jul 11, 2006 | 10.42 | 10.43 | 10.39 | 10.43 | 84,593 | +0.03(+0.30%) |
Jul 10, 2006 | 10.44 | 10.44 | 10.36 | 10.40 | 71,971 | -0.04(-0.39%) |
Jul 07, 2006 | 10.40 | 10.48 | 10.37 | 10.44 | 139,291 | -0.01(-0.09%) |
Jul 06, 2006 | 10.87 | 10.87 | 10.39 | 10.44 | 94,559 | +0.00(+0.04%) |
Jul 05, 2006 | 10.63 | 10.63 | 10.40 | 10.44 | 124,454 | -0.22(-2.03%) |