Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 11.99 | 12.03 | 11.78 | 11.82 | 185,554 | -0.18(-1.53%) |
Sep 28, 2006 | 11.85 | 12.20 | 11.85 | 12.00 | 259,321 | +0.28(+2.35%) |
Sep 27, 2006 | 11.49 | 11.73 | 11.49 | 11.73 | 252,296 | +0.21(+1.85%) |
Sep 26, 2006 | 11.53 | 11.61 | 11.37 | 11.51 | 499,013 | -0.02(-0.17%) |
Sep 25, 2006 | 11.70 | 11.70 | 11.52 | 11.53 | 95,050 | -0.16(-1.37%) |
Sep 22, 2006 | 11.74 | 11.74 | 11.59 | 11.69 | 85,958 | -0.08(-0.66%) |
Sep 21, 2006 | 11.86 | 11.92 | 11.71 | 11.77 | 38,226 | -0.06(-0.53%) |
Sep 20, 2006 | 11.36 | 11.87 | 11.34 | 11.83 | 144,641 | +0.51(+4.53%) |
Sep 19, 2006 | 11.32 | 11.33 | 11.20 | 11.32 | 80,586 | -0.00(-0.04%) |
Sep 18, 2006 | 11.33 | 11.44 | 11.28 | 11.32 | 92,157 | -0.08(-0.68%) |
Sep 15, 2006 | 11.42 | 11.46 | 11.35 | 11.40 | 158,692 | +0.03(+0.26%) |
Sep 14, 2006 | 11.47 | 11.49 | 11.26 | 11.37 | 64,882 | -0.15(-1.30%) |
Sep 13, 2006 | 11.60 | 11.61 | 11.43 | 11.52 | 60,129 | -0.02(-0.21%) |
Sep 12, 2006 | 11.61 | 11.64 | 11.49 | 11.55 | 74,180 | -0.10(-0.83%) |
Sep 11, 2006 | 11.58 | 11.75 | 11.54 | 11.64 | 62,402 | +0.05(+0.46%) |
Sep 08, 2006 | 11.65 | 11.65 | 11.49 | 11.59 | 71,494 | -0.05(-0.46%) |
Sep 07, 2006 | 11.13 | 11.87 | 11.08 | 11.64 | 112,820 | +0.47(+4.20%) |
Sep 06, 2006 | 11.14 | 11.37 | 11.11 | 11.17 | 53,104 | +0.01(+0.13%) |
Sep 05, 2006 | 10.71 | 11.22 | 10.71 | 11.16 | 82,858 | +0.43(+4.01%) |
Sep 01, 2006 | 10.95 | 10.95 | 10.71 | 10.73 | 90,917 | -0.22(-2.03%) |
Aug 31, 2006 | 11.05 | 11.14 | 10.95 | 10.95 | 59,509 | -0.05(-0.44%) |
Aug 30, 2006 | 10.94 | 11.08 | 10.86 | 11.00 | 72,114 | +0.12(+1.11%) |
Aug 29, 2006 | 11.01 | 11.01 | 10.84 | 10.88 | 49,178 | -0.15(-1.40%) |
Aug 28, 2006 | 11.04 | 11.11 | 11.03 | 11.03 | 69,014 | +0.09(+0.84%) |
Aug 25, 2006 | 10.81 | 10.96 | 10.80 | 10.94 | 35,747 | +0.12(+1.12%) |
Aug 24, 2006 | 10.91 | 10.91 | 10.77 | 10.82 | 21,696 | -0.12(-1.06%) |
Aug 23, 2006 | 11.23 | 11.29 | 10.91 | 10.94 | 121,912 | -0.32(-2.88%) |
Aug 22, 2006 | 11.35 | 11.41 | 11.23 | 11.26 | 18,183 | -0.09(-0.81%) |
Aug 21, 2006 | 11.45 | 11.45 | 11.32 | 11.35 | 28,308 | -0.17(-1.51%) |
Aug 18, 2006 | 11.57 | 11.60 | 11.45 | 11.53 | 37,813 | +0.00(+0.00%) |
Aug 17, 2006 | 11.58 | 11.70 | 11.53 | 11.53 | 38,226 | -0.02(-0.17%) |
Aug 16, 2006 | 11.61 | 11.71 | 11.54 | 11.55 | 59,096 | -0.07(-0.58%) |
Aug 15, 2006 | 11.64 | 11.76 | 11.57 | 11.61 | 34,713 | +0.02(+0.21%) |
Aug 14, 2006 | 11.47 | 11.62 | 11.47 | 11.59 | 98,149 | +0.19(+1.65%) |
Aug 11, 2006 | 11.45 | 11.45 | 11.21 | 11.40 | 31,407 | -0.07(-0.59%) |
Aug 10, 2006 | 11.18 | 11.49 | 11.11 | 11.47 | 43,805 | +0.25(+2.24%) |
Aug 09, 2006 | 11.79 | 11.81 | 11.21 | 11.22 | 42,359 | -0.55(-4.69%) |
Aug 08, 2006 | 11.98 | 12.08 | 11.76 | 11.77 | 93,397 | -0.22(-1.82%) |
Aug 07, 2006 | 12.05 | 12.05 | 11.88 | 11.99 | 76,246 | -0.11(-0.88%) |
Aug 04, 2006 | 12.40 | 12.40 | 12.00 | 12.09 | 135,136 | -0.26(-2.12%) |
Aug 03, 2006 | 12.10 | 12.39 | 12.08 | 12.36 | 67,774 | +0.16(+1.35%) |
Aug 02, 2006 | 12.17 | 12.28 | 12.02 | 12.19 | 88,024 | +0.04(+0.36%) |
Aug 01, 2006 | 12.32 | 12.32 | 12.08 | 12.15 | 221,095 | -0.24(-1.95%) |
Jul 31, 2006 | 12.73 | 13.29 | 12.34 | 12.39 | 312,425 | +0.05(+0.39%) |
Jul 28, 2006 | 12.15 | 12.36 | 12.15 | 12.34 | 26,448 | +0.24(+2.00%) |
Jul 27, 2006 | 12.19 | 12.29 | 12.05 | 12.10 | 45,458 | -0.05(-0.44%) |
Jul 26, 2006 | 12.60 | 12.63 | 12.15 | 12.15 | 84,305 | -0.50(-3.94%) |
Jul 25, 2006 | 12.36 | 12.73 | 12.32 | 12.65 | 89,471 | +0.27(+2.19%) |
Jul 24, 2006 | 12.11 | 12.38 | 12.17 | 12.38 | 133,070 | +0.27(+2.24%) |
Jul 21, 2006 | 12.11 | 12.15 | 11.93 | 12.11 | 103,108 | +0.00(+0.04%) |
Jul 20, 2006 | 12.07 | 12.24 | 12.04 | 12.10 | 94,636 | +0.01(+0.12%) |
Jul 19, 2006 | 11.45 | 12.09 | 11.44 | 12.09 | 186,794 | +0.64(+5.62%) |
Jul 18, 2006 | 11.23 | 11.45 | 11.22 | 11.45 | 45,458 | +0.22(+1.98%) |
Jul 17, 2006 | 11.18 | 11.30 | 11.17 | 11.22 | 59,716 | +0.04(+0.35%) |
Jul 14, 2006 | 11.24 | 11.30 | 11.01 | 11.18 | 87,404 | -0.18(-1.58%) |
Jul 13, 2006 | 11.34 | 11.50 | 11.27 | 11.36 | 108,274 | -0.03(-0.30%) |
Jul 12, 2006 | 11.35 | 11.46 | 11.18 | 11.40 | 125,631 | +0.04(+0.34%) |
Jul 11, 2006 | 11.19 | 11.36 | 11.16 | 11.36 | 105,795 | +0.15(+1.34%) |
Jul 10, 2006 | 11.13 | 11.25 | 11.12 | 11.21 | 87,198 | +0.08(+0.70%) |
Jul 07, 2006 | 11.11 | 11.28 | 11.07 | 11.13 | 150,427 | -0.02(-0.17%) |
Jul 06, 2006 | 11.36 | 11.37 | 11.10 | 11.15 | 171,710 | -0.21(-1.87%) |
Jul 05, 2006 | 11.34 | 11.39 | 11.18 | 11.36 | 113,440 | -0.02(-0.21%) |