Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 11.50 | 11.51 | 10.94 | 10.96 | 94,012 | -0.59(-5.11%) |
Sep 28, 2006 | 11.73 | 11.89 | 11.52 | 11.55 | 82,932 | -0.10(-0.86%) |
Sep 27, 2006 | 11.75 | 11.86 | 11.62 | 11.65 | 96,274 | -0.14(-1.19%) |
Sep 26, 2006 | 11.92 | 11.94 | 11.72 | 11.79 | 73,185 | -0.09(-0.76%) |
Sep 25, 2006 | 11.95 | 12.07 | 11.81 | 11.88 | 140,688 | +0.02(+0.17%) |
Sep 22, 2006 | 12.48 | 12.48 | 11.83 | 11.86 | 90,591 | -0.72(-5.72%) |
Sep 21, 2006 | 13.02 | 13.22 | 12.48 | 12.58 | 31,763 | -0.44(-3.38%) |
Sep 20, 2006 | 13.20 | 13.23 | 12.86 | 13.02 | 51,065 | -0.03(-0.23%) |
Sep 19, 2006 | 13.23 | 13.32 | 12.62 | 13.05 | 38,564 | -0.11(-0.84%) |
Sep 18, 2006 | 12.88 | 13.29 | 12.88 | 13.16 | 23,324 | +0.18(+1.39%) |
Sep 15, 2006 | 13.04 | 13.28 | 12.90 | 12.98 | 181,389 | -0.02(-0.15%) |
Sep 14, 2006 | 12.88 | 13.02 | 12.88 | 13.00 | 29,668 | +0.03(+0.23%) |
Sep 13, 2006 | 13.21 | 13.21 | 12.89 | 12.97 | 78,733 | -0.24(-1.82%) |
Sep 12, 2006 | 12.76 | 13.30 | 12.56 | 13.21 | 78,095 | +0.50(+3.93%) |
Sep 11, 2006 | 12.49 | 12.83 | 12.41 | 12.71 | 30,295 | +0.10(+0.79%) |
Sep 08, 2006 | 12.68 | 12.78 | 12.55 | 12.61 | 23,247 | +0.01(+0.08%) |
Sep 07, 2006 | 12.72 | 12.72 | 12.31 | 12.60 | 62,700 | -0.23(-1.79%) |
Sep 06, 2006 | 12.89 | 13.09 | 12.80 | 12.83 | 39,474 | -0.17(-1.31%) |
Sep 05, 2006 | 13.09 | 13.34 | 12.92 | 13.00 | 75,898 | +0.00(+0.00%) |
Sep 01, 2006 | 13.08 | 13.20 | 12.95 | 13.00 | 85,943 | +0.04(+0.31%) |
Aug 31, 2006 | 13.10 | 13.11 | 12.85 | 12.96 | 69,694 | -0.03(-0.23%) |
Aug 30, 2006 | 13.05 | 13.10 | 12.73 | 12.99 | 67,903 | -0.02(-0.15%) |
Aug 29, 2006 | 13.02 | 13.05 | 12.91 | 13.01 | 66,932 | -0.01(-0.08%) |
Aug 28, 2006 | 12.75 | 13.18 | 12.64 | 13.02 | 84,333 | +0.22(+1.72%) |
Aug 25, 2006 | 12.93 | 13.12 | 12.78 | 12.80 | 42,262 | -0.21(-1.61%) |
Aug 24, 2006 | 12.80 | 13.06 | 12.42 | 13.01 | 50,094 | +0.18(+1.40%) |
Aug 23, 2006 | 13.42 | 13.48 | 12.71 | 12.83 | 39,214 | -0.52(-3.90%) |
Aug 22, 2006 | 13.25 | 13.48 | 13.12 | 13.35 | 47,474 | +0.04(+0.30%) |
Aug 21, 2006 | 13.07 | 13.35 | 12.96 | 13.31 | 159,911 | +0.14(+1.06%) |
Aug 18, 2006 | 13.42 | 13.53 | 13.01 | 13.17 | 291,879 | -0.07(-0.53%) |
Aug 17, 2006 | 12.86 | 13.55 | 12.83 | 13.24 | 110,986 | +0.31(+2.40%) |
Aug 16, 2006 | 12.87 | 13.00 | 12.65 | 12.93 | 81,387 | +0.14(+1.09%) |
Aug 15, 2006 | 12.14 | 12.81 | 12.04 | 12.79 | 89,771 | +0.83(+6.94%) |
Aug 14, 2006 | 11.70 | 12.19 | 11.64 | 11.96 | 77,126 | +0.41(+3.55%) |
Aug 11, 2006 | 11.56 | 11.63 | 11.33 | 11.55 | 48,988 | -0.08(-0.69%) |
Aug 10, 2006 | 11.09 | 11.70 | 11.01 | 11.63 | 107,206 | +0.43(+3.84%) |
Aug 09, 2006 | 11.13 | 11.31 | 11.05 | 11.20 | 86,347 | +0.22(+2.00%) |
Aug 08, 2006 | 11.23 | 11.28 | 10.90 | 10.98 | 72,614 | -0.25(-2.23%) |
Aug 07, 2006 | 11.20 | 11.27 | 11.00 | 11.23 | 82,469 | +0.01(+0.09%) |
Aug 04, 2006 | 11.29 | 11.35 | 11.07 | 11.22 | 59,759 | +0.10(+0.90%) |
Aug 03, 2006 | 11.07 | 11.22 | 11.01 | 11.12 | 74,790 | -0.09(-0.80%) |
Aug 02, 2006 | 11.25 | 11.33 | 11.10 | 11.21 | 50,954 | +0.06(+0.54%) |
Aug 01, 2006 | 11.14 | 11.46 | 11.00 | 11.15 | 63,436 | -0.14(-1.24%) |
Jul 31, 2006 | 11.20 | 11.34 | 11.00 | 11.29 | 81,135 | -0.09(-0.79%) |
Jul 28, 2006 | 11.19 | 11.42 | 11.00 | 11.38 | 208,351 | +0.25(+2.25%) |
Jul 27, 2006 | 10.86 | 11.14 | 10.78 | 11.13 | 190,435 | +0.37(+3.44%) |
Jul 26, 2006 | 10.66 | 10.98 | 10.66 | 10.76 | 103,579 | +0.00(+0.00%) |
Jul 25, 2006 | 10.37 | 10.81 | 10.31 | 10.76 | 231,454 | +0.48(+4.67%) |
Jul 24, 2006 | 9.500 | 10.91 | 9.550 | 10.28 | 219,785 | +0.78(+8.21%) |
Jul 21, 2006 | 11.09 | 11.34 | 9.390 | 9.500 | 1,329,610 | -2.27(-19.29%) |
Jul 20, 2006 | 12.10 | 12.52 | 11.63 | 11.77 | 239,624 | -0.22(-1.83%) |
Jul 19, 2006 | 11.53 | 12.53 | 11.53 | 11.99 | 261,761 | +0.57(+4.99%) |
Jul 18, 2006 | 11.58 | 11.77 | 11.14 | 11.42 | 93,847 | -0.07(-0.61%) |
Jul 17, 2006 | 11.76 | 11.76 | 11.47 | 11.49 | 130,878 | -0.28(-2.38%) |
Jul 14, 2006 | 12.31 | 12.37 | 11.77 | 11.77 | 150,833 | -0.58(-4.70%) |
Jul 13, 2006 | 12.55 | 12.68 | 12.22 | 12.35 | 366,495 | -0.33(-2.60%) |
Jul 12, 2006 | 13.14 | 13.28 | 12.55 | 12.68 | 238,260 | -0.51(-3.87%) |
Jul 11, 2006 | 12.49 | 13.22 | 12.45 | 13.19 | 137,770 | +0.65(+5.18%) |
Jul 10, 2006 | 12.50 | 12.91 | 12.48 | 12.54 | 237,387 | +0.04(+0.32%) |
Jul 07, 2006 | 12.50 | 12.68 | 12.46 | 12.50 | 120,155 | -0.14(-1.11%) |
Jul 06, 2006 | 12.50 | 12.70 | 12.49 | 12.64 | 183,884 | +0.11(+0.88%) |
Jul 05, 2006 | 12.52 | 12.64 | 12.46 | 12.53 | 137,729 | -0.24(-1.88%) |