Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 12.25 | 12.26 | 11.98 | 11.99 | 326,335 | -0.31(-2.52%) |
Sep 28, 2006 | 12.31 | 12.33 | 12.06 | 12.30 | 113,566 | +0.00(+0.02%) |
Sep 27, 2006 | 12.32 | 12.45 | 12.23 | 12.30 | 200,076 | -0.02(-0.17%) |
Sep 26, 2006 | 12.18 | 12.42 | 12.13 | 12.32 | 288,925 | +0.14(+1.12%) |
Sep 25, 2006 | 12.10 | 12.21 | 11.88 | 12.18 | 404,496 | +0.52(+4.48%) |
Sep 22, 2006 | 11.78 | 11.82 | 11.57 | 11.66 | 218,781 | -0.21(-1.73%) |
Sep 21, 2006 | 12.19 | 12.21 | 11.78 | 11.87 | 326,669 | -0.27(-2.21%) |
Sep 20, 2006 | 11.97 | 12.30 | 11.90 | 12.13 | 621,274 | +0.23(+1.94%) |
Sep 19, 2006 | 11.53 | 11.91 | 11.53 | 11.90 | 619,269 | +0.32(+2.75%) |
Sep 18, 2006 | 11.78 | 11.86 | 11.57 | 11.58 | 286,253 | -0.29(-2.41%) |
Sep 15, 2006 | 11.92 | 12.02 | 11.86 | 11.87 | 455,600 | +0.04(+0.38%) |
Sep 14, 2006 | 11.61 | 11.90 | 11.61 | 11.83 | 275,231 | +0.20(+1.71%) |
Sep 13, 2006 | 11.48 | 11.66 | 11.48 | 11.63 | 240,159 | +0.15(+1.28%) |
Sep 12, 2006 | 11.28 | 11.60 | 11.27 | 11.48 | 423,201 | +0.26(+2.32%) |
Sep 11, 2006 | 11.36 | 11.36 | 11.16 | 11.22 | 243,165 | -0.14(-1.24%) |
Sep 08, 2006 | 11.30 | 11.54 | 11.30 | 11.36 | 239,157 | +0.10(+0.93%) |
Sep 07, 2006 | 11.37 | 11.51 | 11.20 | 11.26 | 338,694 | -0.12(-1.09%) |
Sep 06, 2006 | 11.55 | 11.62 | 11.34 | 11.38 | 266,546 | -0.16(-1.41%) |
Sep 05, 2006 | 11.08 | 11.67 | 10.96 | 11.54 | 481,654 | +0.39(+3.46%) |
Sep 01, 2006 | 10.78 | 11.23 | 10.78 | 11.16 | 484,660 | +0.55(+5.19%) |
Aug 31, 2006 | 11.31 | 11.41 | 10.57 | 10.61 | 1,394,860 | -0.39(-3.58%) |
Aug 30, 2006 | 10.93 | 11.15 | 10.86 | 11.00 | 204,419 | +0.14(+1.27%) |
Aug 29, 2006 | 10.85 | 10.93 | 10.54 | 10.86 | 268,550 | +0.08(+0.78%) |
Aug 28, 2006 | 10.60 | 10.85 | 10.60 | 10.78 | 201,747 | +0.22(+2.11%) |
Aug 25, 2006 | 10.26 | 10.60 | 10.16 | 10.55 | 152,980 | +0.29(+2.84%) |
Aug 24, 2006 | 10.35 | 10.49 | 10.18 | 10.26 | 110,894 | -0.10(-0.95%) |
Aug 23, 2006 | 10.65 | 10.65 | 10.31 | 10.36 | 139,619 | -0.29(-2.73%) |
Aug 22, 2006 | 10.54 | 10.71 | 10.50 | 10.65 | 78,160 | +0.06(+0.58%) |
Aug 21, 2006 | 10.61 | 10.69 | 10.46 | 10.59 | 76,156 | -0.14(-1.31%) |
Aug 18, 2006 | 10.76 | 10.83 | 10.57 | 10.73 | 128,263 | +0.02(+0.18%) |
Aug 17, 2006 | 10.57 | 10.82 | 10.50 | 10.71 | 154,650 | +0.08(+0.77%) |
Aug 16, 2006 | 10.37 | 10.77 | 10.37 | 10.63 | 320,991 | +0.34(+3.35%) |
Aug 15, 2006 | 10.03 | 10.31 | 10.03 | 10.29 | 296,942 | +0.35(+3.51%) |
Aug 14, 2006 | 9.868 | 10.18 | 9.868 | 9.937 | 221,454 | +0.01(+0.11%) |
Aug 11, 2006 | 9.934 | 9.981 | 9.776 | 9.926 | 138,951 | -0.04(-0.45%) |
Aug 10, 2006 | 9.752 | 10.12 | 9.446 | 9.971 | 420,529 | +0.18(+1.85%) |
Aug 09, 2006 | 10.06 | 10.21 | 9.720 | 9.790 | 425,539 | -0.20(-1.99%) |
Aug 08, 2006 | 10.25 | 10.35 | 9.955 | 9.989 | 207,425 | -0.27(-2.60%) |
Aug 07, 2006 | 10.30 | 10.36 | 10.12 | 10.26 | 200,410 | -0.15(-1.42%) |
Aug 04, 2006 | 10.77 | 10.84 | 10.18 | 10.40 | 309,968 | -0.24(-2.28%) |
Aug 03, 2006 | 10.43 | 10.82 | 10.43 | 10.65 | 173,689 | +0.10(+0.95%) |
Aug 02, 2006 | 10.39 | 10.64 | 10.39 | 10.55 | 159,660 | +0.18(+1.72%) |
Aug 01, 2006 | 10.32 | 10.44 | 10.19 | 10.37 | 158,658 | +0.01(+0.07%) |
Jul 31, 2006 | 10.27 | 10.46 | 10.15 | 10.36 | 193,062 | -0.12(-1.13%) |
Jul 28, 2006 | 10.31 | 10.58 | 10.30 | 10.48 | 251,181 | +0.21(+2.00%) |
Jul 27, 2006 | 10.48 | 10.56 | 10.18 | 10.27 | 207,759 | -0.18(-1.70%) |
Jul 26, 2006 | 10.54 | 10.61 | 10.34 | 10.45 | 180,369 | -0.11(-1.03%) |
Jul 25, 2006 | 10.54 | 10.77 | 10.44 | 10.56 | 285,585 | +0.09(+0.81%) |
Jul 24, 2006 | 10.17 | 10.49 | 10.21 | 10.48 | 431,217 | +0.30(+2.96%) |
Jul 21, 2006 | 10.28 | 10.45 | 9.955 | 10.17 | 382,116 | -0.17(-1.62%) |
Jul 20, 2006 | 10.61 | 10.66 | 10.30 | 10.34 | 473,303 | -0.27(-2.51%) |
Jul 19, 2006 | 10.40 | 10.68 | 10.39 | 10.61 | 445,914 | +0.21(+1.97%) |
Jul 18, 2006 | 10.34 | 10.49 | 10.12 | 10.40 | 335,020 | +0.09(+0.91%) |
Jul 17, 2006 | 10.38 | 10.49 | 10.28 | 10.31 | 173,689 | -0.11(-1.05%) |
Jul 14, 2006 | 10.33 | 10.52 | 10.19 | 10.42 | 274,563 | +0.01(+0.13%) |
Jul 13, 2006 | 10.53 | 10.56 | 10.27 | 10.41 | 368,088 | -0.17(-1.59%) |
Jul 12, 2006 | 10.81 | 10.93 | 10.55 | 10.57 | 363,411 | -0.25(-2.34%) |
Jul 11, 2006 | 10.71 | 10.83 | 10.43 | 10.83 | 596,222 | +0.07(+0.68%) |
Jul 10, 2006 | 10.70 | 11.03 | 10.70 | 10.75 | 312,975 | +0.00(+0.04%) |
Jul 07, 2006 | 10.87 | 10.96 | 10.67 | 10.75 | 440,570 | -0.16(-1.44%) |
Jul 06, 2006 | 11.05 | 11.13 | 10.81 | 10.91 | 367,420 | -0.15(-1.38%) |
Jul 05, 2006 | 11.12 | 11.14 | 10.97 | 11.06 | 213,771 | -0.10(-0.87%) |