Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 12.54 | 13.25 | 12.53 | 12.98 | 229,972 | +0.45(+3.59%) |
Sep 28, 2006 | 12.50 | 12.60 | 12.47 | 12.53 | 117,666 | +0.03(+0.24%) |
Sep 27, 2006 | 12.55 | 12.63 | 12.47 | 12.50 | 47,486 | -0.15(-1.19%) |
Sep 26, 2006 | 12.51 | 12.70 | 12.37 | 12.65 | 59,848 | +0.13(+1.04%) |
Sep 25, 2006 | 12.67 | 12.70 | 12.41 | 12.52 | 78,102 | -0.05(-0.40%) |
Sep 22, 2006 | 12.59 | 12.60 | 12.41 | 12.57 | 24,679 | +0.01(+0.08%) |
Sep 21, 2006 | 12.55 | 12.62 | 12.40 | 12.56 | 72,124 | +0.00(+0.00%) |
Sep 20, 2006 | 12.60 | 12.70 | 12.43 | 12.56 | 104,648 | -0.03(-0.24%) |
Sep 19, 2006 | 12.30 | 12.59 | 12.29 | 12.59 | 126,913 | +0.27(+2.19%) |
Sep 18, 2006 | 12.22 | 12.35 | 12.12 | 12.32 | 107,573 | +0.04(+0.33%) |
Sep 15, 2006 | 12.22 | 12.40 | 12.09 | 12.28 | 48,817 | +0.02(+0.16%) |
Sep 14, 2006 | 12.25 | 12.37 | 12.13 | 12.26 | 102,629 | +0.04(+0.33%) |
Sep 13, 2006 | 11.95 | 12.31 | 11.83 | 12.22 | 95,738 | +0.19(+1.58%) |
Sep 12, 2006 | 11.86 | 12.05 | 11.80 | 12.03 | 362,226 | +0.20(+1.69%) |
Sep 11, 2006 | 12.03 | 12.03 | 11.81 | 11.83 | 260,788 | -0.19(-1.58%) |
Sep 08, 2006 | 11.52 | 12.02 | 11.52 | 12.02 | 312,792 | +0.43(+3.71%) |
Sep 07, 2006 | 11.48 | 11.59 | 11.31 | 11.59 | 51,000 | +0.17(+1.49%) |
Sep 06, 2006 | 11.64 | 11.69 | 11.30 | 11.42 | 73,022 | -0.21(-1.81%) |
Sep 05, 2006 | 11.68 | 11.77 | 11.60 | 11.63 | 52,367 | -0.05(-0.43%) |
Sep 01, 2006 | 11.62 | 11.92 | 11.62 | 11.68 | 91,676 | +0.04(+0.34%) |
Aug 31, 2006 | 11.71 | 11.80 | 11.60 | 11.64 | 59,370 | -0.05(-0.43%) |
Aug 30, 2006 | 11.90 | 12.04 | 11.65 | 11.69 | 62,143 | -0.20(-1.68%) |
Aug 29, 2006 | 11.90 | 12.00 | 11.88 | 11.89 | 30,505 | +0.02(+0.17%) |
Aug 28, 2006 | 12.04 | 12.04 | 11.86 | 11.87 | 33,804 | -0.07(-0.59%) |
Aug 25, 2006 | 12.08 | 12.08 | 11.94 | 11.94 | 82,378 | -0.05(-0.42%) |
Aug 24, 2006 | 12.07 | 12.07 | 11.91 | 11.99 | 53,450 | +0.05(+0.42%) |
Aug 23, 2006 | 12.00 | 12.18 | 11.86 | 11.94 | 128,426 | -0.01(-0.08%) |
Aug 22, 2006 | 11.96 | 11.97 | 11.81 | 11.95 | 52,785 | +0.07(+0.59%) |
Aug 21, 2006 | 11.95 | 12.00 | 11.79 | 11.88 | 140,608 | -0.04(-0.34%) |
Aug 18, 2006 | 12.01 | 12.10 | 11.88 | 11.92 | 114,618 | -0.03(-0.25%) |
Aug 17, 2006 | 11.88 | 12.00 | 11.80 | 11.95 | 112,294 | +0.14(+1.19%) |
Aug 16, 2006 | 11.97 | 12.00 | 11.69 | 11.81 | 127,255 | +0.03(+0.25%) |
Aug 15, 2006 | 12.00 | 12.00 | 11.77 | 11.78 | 70,316 | +0.02(+0.17%) |
Aug 14, 2006 | 11.92 | 11.93 | 11.63 | 11.76 | 78,164 | +0.01(+0.09%) |
Aug 11, 2006 | 11.85 | 11.95 | 11.71 | 11.75 | 68,510 | -0.10(-0.84%) |
Aug 10, 2006 | 11.54 | 11.97 | 11.50 | 11.85 | 121,479 | +0.23(+1.98%) |
Aug 09, 2006 | 11.82 | 11.95 | 11.59 | 11.62 | 120,456 | +0.04(+0.35%) |
Aug 08, 2006 | 12.04 | 12.04 | 11.57 | 11.58 | 167,274 | -0.37(-3.10%) |
Aug 07, 2006 | 12.03 | 12.06 | 11.60 | 11.95 | 178,116 | -0.03(-0.25%) |
Aug 04, 2006 | 12.00 | 12.45 | 11.83 | 11.98 | 346,600 | +0.24(+2.04%) |
Aug 03, 2006 | 11.80 | 11.80 | 11.47 | 11.74 | 176,885 | -0.11(-0.93%) |
Aug 02, 2006 | 12.00 | 12.00 | 11.69 | 11.85 | 216,360 | -0.22(-1.82%) |
Aug 01, 2006 | 12.27 | 12.34 | 11.94 | 12.07 | 233,961 | -0.20(-1.63%) |
Jul 31, 2006 | 12.60 | 12.60 | 12.20 | 12.27 | 99,258 | -0.31(-2.46%) |
Jul 28, 2006 | 12.65 | 12.65 | 12.49 | 12.58 | 115,640 | +0.03(+0.24%) |
Jul 27, 2006 | 12.55 | 12.58 | 12.29 | 12.55 | 105,483 | +0.08(+0.64%) |
Jul 26, 2006 | 12.37 | 12.53 | 12.16 | 12.47 | 108,700 | +0.22(+1.80%) |
Jul 25, 2006 | 12.27 | 12.32 | 12.05 | 12.25 | 169,177 | +0.13(+1.07%) |
Jul 24, 2006 | 12.13 | 12.16 | 11.94 | 12.12 | 163,207 | +0.19(+1.59%) |
Jul 21, 2006 | 12.22 | 12.22 | 11.88 | 11.93 | 147,551 | -0.19(-1.57%) |
Jul 20, 2006 | 12.50 | 12.50 | 11.93 | 12.12 | 239,588 | -0.28(-2.26%) |
Jul 19, 2006 | 12.07 | 12.40 | 12.02 | 12.40 | 232,262 | +0.45(+3.77%) |
Jul 18, 2006 | 12.01 | 12.01 | 11.79 | 11.95 | 67,074 | +0.03(+0.25%) |
Jul 17, 2006 | 12.07 | 12.07 | 11.76 | 11.92 | 82,953 | -0.04(-0.33%) |
Jul 14, 2006 | 12.08 | 12.10 | 11.77 | 11.96 | 570,854 | -0.04(-0.33%) |
Jul 13, 2006 | 12.05 | 12.13 | 11.95 | 12.00 | 125,033 | -0.08(-0.66%) |
Jul 12, 2006 | 12.15 | 12.19 | 12.05 | 12.08 | 140,699 | -0.14(-1.15%) |
Jul 11, 2006 | 12.15 | 12.25 | 11.97 | 12.22 | 216,432 | +0.12(+0.99%) |
Jul 10, 2006 | 11.90 | 12.15 | 11.82 | 12.10 | 139,680 | +0.31(+2.63%) |
Jul 07, 2006 | 12.04 | 12.04 | 11.75 | 11.79 | 184,489 | -0.25(-2.08%) |
Jul 06, 2006 | 11.85 | 12.10 | 11.82 | 12.04 | 392,285 | +0.12(+1.01%) |
Jul 05, 2006 | 12.02 | 12.17 | 11.72 | 11.92 | 215,573 | -0.13(-1.08%) |