Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 12.55 | 12.56 | 11.98 | 11.99 | 825,545 | -0.56(-4.47%) |
Oct 30, 2006 | 12.36 | 12.56 | 12.29 | 12.55 | 424,751 | +0.19(+1.55%) |
Oct 27, 2006 | 12.35 | 12.47 | 12.25 | 12.36 | 424,328 | -0.02(-0.17%) |
Oct 26, 2006 | 12.35 | 12.47 | 12.17 | 12.38 | 383,319 | +0.08(+0.63%) |
Oct 25, 2006 | 12.35 | 12.46 | 12.25 | 12.30 | 255,358 | -0.07(-0.57%) |
Oct 24, 2006 | 12.38 | 12.49 | 12.28 | 12.38 | 232,387 | -0.03(-0.23%) |
Oct 23, 2006 | 12.33 | 12.50 | 12.25 | 12.40 | 283,120 | +0.01(+0.06%) |
Oct 20, 2006 | 12.55 | 12.56 | 12.35 | 12.40 | 168,265 | -0.08(-0.63%) |
Oct 19, 2006 | 12.42 | 12.56 | 12.40 | 12.47 | 215,617 | +0.06(+0.46%) |
Oct 18, 2006 | 12.48 | 12.55 | 12.38 | 12.42 | 298,340 | -0.02(-0.17%) |
Oct 17, 2006 | 12.18 | 12.52 | 12.18 | 12.44 | 269,732 | +0.23(+1.86%) |
Oct 16, 2006 | 12.23 | 12.38 | 12.18 | 12.21 | 355,274 | -0.01(-0.12%) |
Oct 13, 2006 | 12.08 | 12.24 | 12.06 | 12.23 | 396,848 | +0.12(+1.00%) |
Oct 12, 2006 | 12.22 | 12.33 | 12.04 | 12.11 | 1,162,640 | -0.06(-0.53%) |
Oct 11, 2006 | 11.78 | 12.38 | 11.62 | 12.17 | 1,182,934 | +0.35(+3.00%) |
Oct 10, 2006 | 11.89 | 12.10 | 11.77 | 11.81 | 199,410 | -0.07(-0.60%) |
Oct 09, 2006 | 11.94 | 11.96 | 11.71 | 11.89 | 278,892 | -0.09(-0.77%) |
Oct 06, 2006 | 12.02 | 12.06 | 11.86 | 11.98 | 189,968 | -0.05(-0.41%) |
Oct 05, 2006 | 11.96 | 12.06 | 11.86 | 12.03 | 215,476 | +0.03(+0.24%) |
Oct 04, 2006 | 11.82 | 12.03 | 11.78 | 12.00 | 357,811 | +0.16(+1.38%) |
Oct 03, 2006 | 11.76 | 11.89 | 11.67 | 11.84 | 250,002 | +0.08(+0.66%) |
Oct 02, 2006 | 11.88 | 12.03 | 11.69 | 11.76 | 308,346 | -0.16(-1.31%) |
Sep 29, 2006 | 11.83 | 12.08 | 11.83 | 11.91 | 515,507 | +0.09(+0.72%) |
Sep 28, 2006 | 11.88 | 11.91 | 11.75 | 11.83 | 676,868 | -0.01(-0.06%) |
Sep 27, 2006 | 11.92 | 12.06 | 11.76 | 11.84 | 637,831 | -0.11(-0.89%) |
Sep 26, 2006 | 11.71 | 11.96 | 11.67 | 11.94 | 405,444 | +0.31(+2.62%) |
Sep 25, 2006 | 11.66 | 11.73 | 11.56 | 11.64 | 489,436 | +0.01(+0.12%) |
Sep 22, 2006 | 11.89 | 11.90 | 11.53 | 11.62 | 501,838 | -0.26(-2.21%) |
Sep 21, 2006 | 11.96 | 11.96 | 11.82 | 11.89 | 250,284 | -0.09(-0.77%) |
Sep 20, 2006 | 11.92 | 12.11 | 11.88 | 11.98 | 317,929 | +0.06(+0.48%) |
Sep 19, 2006 | 11.98 | 12.01 | 11.81 | 11.92 | 206,879 | -0.04(-0.36%) |
Sep 18, 2006 | 11.94 | 12.21 | 11.86 | 11.96 | 273,114 | -0.16(-1.29%) |
Sep 15, 2006 | 12.42 | 12.42 | 12.07 | 12.12 | 417,846 | -0.15(-1.21%) |
Sep 14, 2006 | 12.28 | 12.33 | 12.22 | 12.27 | 277,624 | -0.07(-0.58%) |
Sep 13, 2006 | 12.21 | 12.35 | 12.18 | 12.34 | 749,304 | +0.21(+1.70%) |
Sep 12, 2006 | 11.89 | 12.23 | 11.87 | 12.13 | 369,226 | +0.26(+2.21%) |
Sep 11, 2006 | 11.86 | 11.96 | 11.74 | 11.87 | 273,396 | -0.05(-0.42%) |
Sep 08, 2006 | 11.85 | 11.95 | 11.77 | 11.92 | 272,551 | +0.09(+0.78%) |
Sep 07, 2006 | 11.89 | 11.93 | 11.78 | 11.83 | 160,514 | -0.09(-0.77%) |
Sep 06, 2006 | 12.08 | 12.11 | 11.85 | 11.92 | 257,331 | -0.24(-1.98%) |
Sep 05, 2006 | 12.10 | 12.20 | 11.99 | 12.16 | 354,429 | +0.11(+0.88%) |
Sep 01, 2006 | 12.02 | 12.12 | 11.98 | 12.06 | 199,833 | +0.06(+0.47%) |
Aug 31, 2006 | 11.98 | 12.14 | 11.98 | 12.00 | 180,103 | +0.02(+0.18%) |
Aug 30, 2006 | 12.05 | 12.11 | 11.96 | 11.98 | 165,729 | +0.04(+0.30%) |
Aug 29, 2006 | 11.92 | 11.98 | 11.85 | 11.94 | 200,960 | +0.06(+0.48%) |
Aug 28, 2006 | 11.96 | 12.00 | 11.86 | 11.89 | 175,593 | -0.07(-0.59%) |
Aug 25, 2006 | 11.98 | 12.00 | 11.89 | 11.96 | 217,308 | -0.04(-0.30%) |
Aug 24, 2006 | 12.03 | 12.04 | 11.90 | 11.99 | 252,821 | +0.00(+0.00%) |
Aug 23, 2006 | 12.04 | 12.13 | 11.91 | 11.99 | 346,396 | -0.01(-0.12%) |
Aug 22, 2006 | 12.01 | 12.08 | 11.96 | 12.01 | 665,171 | +0.00(+0.00%) |
Aug 21, 2006 | 12.19 | 12.19 | 11.99 | 12.01 | 369,226 | -0.23(-1.91%) |
Aug 18, 2006 | 12.36 | 12.38 | 12.04 | 12.24 | 364,435 | -0.12(-0.98%) |
Aug 17, 2006 | 12.25 | 12.50 | 12.25 | 12.36 | 401,921 | +0.11(+0.87%) |
Aug 16, 2006 | 12.06 | 12.38 | 12.06 | 12.25 | 472,948 | +0.19(+1.59%) |
Aug 15, 2006 | 12.13 | 12.24 | 12.05 | 12.06 | 333,572 | +0.00(+0.00%) |
Aug 14, 2006 | 12.06 | 12.28 | 12.03 | 12.06 | 318,493 | -0.05(-0.41%) |
Aug 11, 2006 | 12.52 | 12.55 | 12.11 | 12.11 | 814,412 | -0.09(-0.70%) |
Aug 10, 2006 | 12.13 | 12.28 | 12.03 | 12.20 | 309,614 | +0.03(+0.23%) |
Aug 09, 2006 | 12.52 | 12.54 | 12.13 | 12.17 | 305,246 | -0.24(-1.94%) |
Aug 08, 2006 | 12.64 | 12.75 | 12.34 | 12.41 | 313,278 | -0.18(-1.41%) |
Aug 07, 2006 | 12.88 | 12.88 | 12.56 | 12.59 | 383,178 | -0.17(-1.33%) |
Aug 04, 2006 | 12.86 | 13.01 | 12.62 | 12.76 | 525,372 | +0.13(+1.01%) |
Aug 03, 2006 | 13.13 | 13.36 | 12.19 | 12.63 | 839,074 | -0.02(-0.17%) |
Aug 02, 2006 | 12.64 | 12.84 | 12.52 | 12.65 | 402,626 | -0.03(-0.22%) |