Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 12.73 | 12.84 | 12.51 | 12.52 | 278,634 | -0.19(-1.50%) |
Sep 28, 2006 | 12.68 | 12.94 | 12.57 | 12.71 | 261,881 | +0.01(+0.07%) |
Sep 27, 2006 | 12.84 | 12.89 | 12.62 | 12.70 | 370,361 | -0.18(-1.41%) |
Sep 26, 2006 | 12.94 | 13.04 | 12.75 | 12.88 | 336,958 | -0.04(-0.30%) |
Sep 25, 2006 | 12.74 | 13.04 | 12.61 | 12.92 | 307,430 | +0.25(+1.96%) |
Sep 22, 2006 | 12.79 | 12.79 | 12.53 | 12.67 | 192,876 | -0.15(-1.19%) |
Sep 21, 2006 | 13.01 | 13.11 | 12.75 | 12.83 | 217,902 | -0.10(-0.74%) |
Sep 20, 2006 | 12.82 | 13.07 | 12.80 | 12.92 | 386,277 | +0.20(+1.58%) |
Sep 19, 2006 | 12.58 | 12.76 | 12.30 | 12.72 | 467,532 | +0.15(+1.22%) |
Sep 18, 2006 | 12.73 | 12.79 | 12.42 | 12.57 | 426,171 | -0.07(-0.53%) |
Sep 15, 2006 | 12.68 | 12.80 | 12.55 | 12.63 | 658,629 | +0.05(+0.38%) |
Sep 14, 2006 | 12.57 | 12.61 | 12.43 | 12.59 | 202,824 | -0.06(-0.45%) |
Sep 13, 2006 | 12.73 | 12.84 | 12.55 | 12.64 | 273,608 | -0.09(-0.67%) |
Sep 12, 2006 | 12.27 | 12.74 | 12.25 | 12.73 | 514,757 | +0.47(+3.82%) |
Sep 11, 2006 | 12.13 | 12.39 | 11.99 | 12.26 | 447,323 | +0.04(+0.31%) |
Sep 08, 2006 | 12.43 | 12.43 | 12.10 | 12.22 | 751,088 | -0.14(-1.16%) |
Sep 07, 2006 | 12.47 | 12.55 | 12.31 | 12.37 | 295,179 | -0.18(-1.45%) |
Sep 06, 2006 | 12.87 | 12.87 | 12.54 | 12.55 | 238,111 | -0.42(-3.24%) |
Sep 05, 2006 | 12.78 | 13.08 | 12.78 | 12.97 | 229,734 | +0.17(+1.34%) |
Sep 01, 2006 | 12.89 | 12.98 | 12.76 | 12.80 | 199,997 | -0.01(-0.07%) |
Aug 31, 2006 | 12.84 | 12.91 | 12.70 | 12.81 | 347,743 | -0.04(-0.30%) |
Aug 30, 2006 | 12.75 | 12.91 | 12.63 | 12.84 | 269,839 | +0.15(+1.20%) |
Aug 29, 2006 | 12.68 | 12.71 | 12.44 | 12.69 | 368,895 | +0.06(+0.45%) |
Aug 28, 2006 | 12.51 | 12.71 | 12.48 | 12.63 | 218,530 | +0.09(+0.68%) |
Aug 25, 2006 | 12.51 | 12.65 | 12.43 | 12.55 | 290,676 | +0.13(+1.08%) |
Aug 24, 2006 | 12.38 | 12.50 | 12.18 | 12.42 | 321,984 | +0.13(+1.09%) |
Aug 23, 2006 | 12.61 | 12.72 | 12.24 | 12.28 | 255,598 | -0.27(-2.13%) |
Aug 22, 2006 | 12.61 | 12.72 | 12.50 | 12.55 | 183,452 | -0.06(-0.45%) |
Aug 21, 2006 | 12.74 | 12.79 | 12.42 | 12.61 | 254,970 | -0.23(-1.79%) |
Aug 18, 2006 | 12.83 | 12.88 | 12.68 | 12.84 | 273,085 | +0.07(+0.52%) |
Aug 17, 2006 | 12.56 | 12.82 | 12.45 | 12.77 | 301,566 | +0.18(+1.44%) |
Aug 16, 2006 | 12.58 | 12.70 | 12.52 | 12.59 | 619,362 | +0.04(+0.30%) |
Aug 15, 2006 | 12.42 | 12.58 | 12.37 | 12.55 | 398,109 | +0.32(+2.66%) |
Aug 14, 2006 | 12.14 | 12.40 | 12.14 | 12.22 | 216,227 | +0.15(+1.27%) |
Aug 11, 2006 | 12.20 | 12.20 | 12.02 | 12.07 | 281,147 | -0.10(-0.78%) |
Aug 10, 2006 | 11.89 | 12.33 | 11.77 | 12.17 | 385,334 | +0.21(+1.76%) |
Aug 09, 2006 | 12.32 | 12.40 | 11.94 | 11.96 | 494,862 | -0.23(-1.88%) |
Aug 08, 2006 | 12.37 | 12.50 | 12.18 | 12.19 | 378,319 | -0.13(-1.09%) |
Aug 07, 2006 | 12.16 | 12.36 | 12.16 | 12.32 | 238,740 | -0.02(-0.15%) |
Aug 04, 2006 | 12.52 | 12.61 | 12.20 | 12.34 | 503,867 | -0.09(-0.69%) |
Aug 03, 2006 | 12.35 | 12.53 | 12.15 | 12.42 | 684,702 | -0.07(-0.54%) |
Aug 02, 2006 | 12.44 | 12.70 | 12.42 | 12.49 | 840,511 | +0.05(+0.38%) |
Aug 01, 2006 | 12.16 | 12.57 | 12.06 | 12.44 | 1,380,294 | +0.36(+3.00%) |
Jul 31, 2006 | 11.91 | 12.15 | 11.88 | 12.08 | 1,448,565 | +0.17(+1.44%) |
Jul 28, 2006 | 11.00 | 11.98 | 10.98 | 11.91 | 1,526,365 | +0.93(+8.43%) |
Jul 27, 2006 | 11.32 | 11.56 | 10.97 | 10.98 | 2,401,013 | -0.96(-8.07%) |
Jul 26, 2006 | 12.00 | 12.15 | 11.80 | 11.95 | 859,673 | -0.15(-1.26%) |
Jul 25, 2006 | 11.89 | 12.25 | 11.71 | 12.10 | 700,094 | +0.16(+1.36%) |
Jul 24, 2006 | 11.71 | 11.96 | 11.73 | 11.94 | 261,252 | +0.23(+1.96%) |
Jul 21, 2006 | 11.71 | 11.78 | 11.56 | 11.71 | 407,742 | -0.05(-0.41%) |
Jul 20, 2006 | 11.93 | 12.03 | 11.70 | 11.76 | 501,354 | -0.11(-0.97%) |
Jul 19, 2006 | 11.50 | 11.98 | 11.47 | 11.87 | 523,866 | +0.39(+3.41%) |
Jul 18, 2006 | 11.58 | 11.66 | 11.32 | 11.48 | 450,255 | -0.05(-0.41%) |
Jul 17, 2006 | 11.73 | 11.88 | 11.50 | 11.53 | 558,526 | -0.23(-1.95%) |
Jul 14, 2006 | 11.93 | 11.94 | 11.54 | 11.76 | 556,536 | -0.16(-1.36%) |
Jul 13, 2006 | 11.94 | 12.04 | 11.89 | 11.92 | 831,820 | -0.02(-0.16%) |
Jul 12, 2006 | 12.15 | 12.15 | 11.89 | 11.94 | 620,410 | -0.26(-2.11%) |
Jul 11, 2006 | 12.08 | 12.22 | 11.89 | 12.20 | 531,824 | +0.07(+0.55%) |
Jul 10, 2006 | 11.97 | 12.18 | 11.97 | 12.13 | 349,942 | +0.25(+2.09%) |
Jul 07, 2006 | 12.01 | 12.04 | 11.80 | 11.88 | 418,423 | -0.17(-1.43%) |
Jul 06, 2006 | 12.06 | 12.21 | 11.93 | 12.05 | 399,261 | +0.02(+0.16%) |
Jul 05, 2006 | 12.24 | 12.24 | 11.89 | 12.03 | 757,371 | -0.34(-2.78%) |