Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 11.00 | 11.03 | 10.86 | 10.87 | 186,004 | -0.09(-0.82%) |
Sep 28, 2006 | 11.03 | 11.07 | 10.85 | 10.96 | 161,248 | -0.03(-0.24%) |
Sep 27, 2006 | 10.69 | 10.99 | 10.69 | 10.99 | 222,134 | +0.24(+2.25%) |
Sep 26, 2006 | 10.68 | 10.81 | 10.64 | 10.75 | 320,266 | +0.03(+0.29%) |
Sep 25, 2006 | 10.74 | 10.81 | 10.63 | 10.72 | 366,432 | -0.03(-0.29%) |
Sep 22, 2006 | 10.84 | 10.87 | 10.63 | 10.75 | 256,703 | -0.13(-1.24%) |
Sep 21, 2006 | 11.02 | 11.03 | 10.76 | 10.88 | 167,046 | -0.10(-0.94%) |
Sep 20, 2006 | 11.07 | 11.21 | 10.92 | 10.99 | 195,148 | -0.05(-0.45%) |
Sep 19, 2006 | 10.98 | 11.05 | 10.83 | 11.03 | 386,058 | +0.01(+0.08%) |
Sep 18, 2006 | 10.93 | 11.06 | 10.87 | 11.03 | 222,580 | +0.13(+1.15%) |
Sep 15, 2006 | 10.87 | 10.94 | 10.83 | 10.90 | 400,109 | +0.09(+0.87%) |
Sep 14, 2006 | 11.00 | 11.07 | 10.76 | 10.81 | 155,449 | -0.20(-1.79%) |
Sep 13, 2006 | 10.69 | 11.00 | 10.66 | 11.00 | 227,040 | +0.33(+3.11%) |
Sep 12, 2006 | 10.54 | 10.76 | 10.50 | 10.67 | 239,084 | +0.15(+1.41%) |
Sep 11, 2006 | 10.63 | 10.63 | 10.43 | 10.52 | 128,240 | -0.12(-1.14%) |
Sep 08, 2006 | 10.66 | 10.66 | 10.49 | 10.64 | 207,191 | -0.01(-0.08%) |
Sep 07, 2006 | 10.61 | 10.69 | 10.49 | 10.65 | 204,069 | +0.03(+0.25%) |
Sep 06, 2006 | 10.62 | 10.64 | 10.51 | 10.63 | 330,748 | +0.00(+0.04%) |
Sep 05, 2006 | 10.50 | 10.64 | 10.34 | 10.62 | 221,688 | +0.01(+0.08%) |
Sep 01, 2006 | 10.68 | 10.70 | 10.51 | 10.61 | 128,909 | -0.07(-0.63%) |
Aug 31, 2006 | 10.74 | 10.84 | 10.68 | 10.68 | 168,608 | +0.00(+0.04%) |
Aug 30, 2006 | 10.46 | 10.68 | 10.41 | 10.68 | 245,775 | +0.27(+2.63%) |
Aug 29, 2006 | 10.33 | 10.40 | 10.21 | 10.40 | 167,269 | +0.12(+1.13%) |
Aug 28, 2006 | 10.19 | 10.31 | 10.16 | 10.29 | 137,607 | +0.13(+1.28%) |
Aug 25, 2006 | 10.09 | 10.18 | 10.09 | 10.16 | 103,930 | +0.04(+0.40%) |
Aug 24, 2006 | 10.13 | 10.16 | 9.896 | 10.12 | 209,421 | +0.03(+0.31%) |
Aug 23, 2006 | 10.27 | 10.31 | 10.01 | 10.08 | 117,088 | -0.18(-1.79%) |
Aug 22, 2006 | 10.09 | 10.31 | 10.09 | 10.27 | 146,751 | +0.07(+0.66%) |
Aug 21, 2006 | 10.25 | 10.25 | 10.08 | 10.20 | 82,965 | -0.06(-0.61%) |
Aug 18, 2006 | 10.27 | 10.29 | 10.14 | 10.26 | 97,908 | +0.06(+0.57%) |
Aug 17, 2006 | 10.13 | 10.29 | 10.13 | 10.21 | 96,570 | +0.00(+0.00%) |
Aug 16, 2006 | 10.22 | 10.26 | 10.18 | 10.21 | 80,735 | +0.03(+0.31%) |
Aug 15, 2006 | 10.11 | 10.20 | 10.09 | 10.17 | 138,945 | +0.17(+1.75%) |
Aug 14, 2006 | 9.909 | 10.21 | 9.909 | 9.999 | 137,607 | +0.11(+1.09%) |
Aug 11, 2006 | 9.972 | 9.972 | 9.802 | 9.891 | 189,572 | -0.12(-1.21%) |
Aug 10, 2006 | 9.932 | 10.12 | 9.900 | 10.01 | 134,484 | -0.05(-0.53%) |
Aug 09, 2006 | 10.29 | 10.34 | 10.04 | 10.07 | 198,493 | -0.16(-1.58%) |
Aug 08, 2006 | 10.31 | 10.42 | 10.22 | 10.23 | 306,438 | -0.05(-0.48%) |
Aug 07, 2006 | 10.30 | 10.30 | 10.14 | 10.28 | 233,954 | -0.04(-0.35%) |
Aug 04, 2006 | 10.42 | 10.42 | 10.16 | 10.31 | 281,905 | +0.09(+0.92%) |
Aug 03, 2006 | 9.954 | 10.27 | 9.873 | 10.22 | 184,888 | +0.22(+2.20%) |
Aug 02, 2006 | 9.976 | 10.05 | 9.896 | 9.999 | 94,340 | +0.07(+0.68%) |
Aug 01, 2006 | 9.864 | 9.990 | 9.671 | 9.932 | 205,184 | +0.04(+0.36%) |
Jul 31, 2006 | 9.887 | 9.963 | 9.775 | 9.896 | 155,672 | +0.04(+0.36%) |
Jul 28, 2006 | 9.761 | 9.954 | 9.761 | 9.860 | 337,885 | +0.14(+1.48%) |
Jul 27, 2006 | 9.976 | 9.979 | 9.519 | 9.716 | 269,416 | -0.22(-2.17%) |
Jul 26, 2006 | 9.712 | 10.07 | 9.694 | 9.932 | 434,232 | +0.22(+2.26%) |
Jul 25, 2006 | 9.770 | 9.864 | 9.627 | 9.712 | 311,121 | -0.06(-0.60%) |
Jul 24, 2006 | 9.385 | 9.775 | 9.440 | 9.770 | 179,313 | +0.39(+4.11%) |
Jul 21, 2006 | 9.411 | 9.515 | 9.313 | 9.385 | 165,708 | -0.09(-0.99%) |
Jul 20, 2006 | 9.797 | 9.864 | 9.461 | 9.479 | 148,312 | -0.33(-3.34%) |
Jul 19, 2006 | 9.631 | 9.932 | 9.627 | 9.806 | 243,991 | +0.17(+1.82%) |
Jul 18, 2006 | 9.456 | 9.636 | 9.389 | 9.631 | 110,621 | +0.26(+2.82%) |
Jul 17, 2006 | 9.546 | 9.622 | 9.317 | 9.367 | 194,479 | -0.13(-1.42%) |
Jul 14, 2006 | 9.613 | 9.613 | 9.362 | 9.501 | 152,104 | -0.10(-1.07%) |
Jul 13, 2006 | 9.833 | 9.833 | 9.541 | 9.604 | 160,802 | -0.27(-2.72%) |
Jul 12, 2006 | 9.967 | 9.999 | 9.784 | 9.873 | 200,054 | -0.13(-1.30%) |
Jul 11, 2006 | 9.954 | 10.01 | 9.775 | 10.00 | 134,484 | +0.05(+0.50%) |
Jul 10, 2006 | 9.707 | 10.01 | 9.689 | 9.954 | 229,717 | +0.29(+2.97%) |
Jul 07, 2006 | 9.882 | 9.936 | 9.622 | 9.667 | 105,937 | -0.22(-2.27%) |
Jul 06, 2006 | 9.842 | 10.00 | 9.815 | 9.891 | 111,959 | +0.00(+0.00%) |
Jul 05, 2006 | 9.999 | 9.999 | 9.788 | 9.891 | 137,607 | -0.15(-1.52%) |