Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 10.78 | 10.87 | 10.60 | 10.68 | 111,861 | +0.00(+0.00%) |
Sep 28, 2006 | 10.75 | 10.75 | 10.50 | 10.68 | 131,461 | -0.05(-0.47%) |
Sep 27, 2006 | 10.76 | 11.00 | 10.57 | 10.73 | 203,144 | -0.02(-0.19%) |
Sep 26, 2006 | 11.00 | 11.56 | 10.59 | 10.75 | 380,217 | -0.28(-2.54%) |
Sep 25, 2006 | 10.89 | 11.08 | 10.51 | 11.03 | 245,360 | +0.18(+1.66%) |
Sep 22, 2006 | 10.75 | 11.00 | 10.25 | 10.85 | 279,888 | +0.04(+0.37%) |
Sep 21, 2006 | 10.87 | 11.28 | 10.69 | 10.81 | 305,052 | -0.29(-2.61%) |
Sep 20, 2006 | 11.01 | 11.12 | 10.71 | 11.10 | 286,600 | +0.10(+0.91%) |
Sep 19, 2006 | 11.25 | 11.25 | 10.61 | 11.00 | 330,050 | -0.07(-0.63%) |
Sep 18, 2006 | 10.73 | 11.17 | 10.55 | 11.07 | 593,011 | +0.57(+5.43%) |
Sep 15, 2006 | 10.70 | 10.75 | 10.21 | 10.50 | 523,600 | -0.08(-0.76%) |
Sep 14, 2006 | 9.660 | 10.58 | 9.530 | 10.58 | 1,130,835 | +0.88(+9.07%) |
Sep 13, 2006 | 9.190 | 9.800 | 8.980 | 9.700 | 261,783 | +0.60(+6.59%) |
Sep 12, 2006 | 8.670 | 9.250 | 8.670 | 9.100 | 156,872 | +0.23(+2.59%) |
Sep 11, 2006 | 9.010 | 9.010 | 8.550 | 8.870 | 89,824 | -0.15(-1.66%) |
Sep 08, 2006 | 9.290 | 9.290 | 9.000 | 9.020 | 116,199 | -0.22(-2.38%) |
Sep 07, 2006 | 9.330 | 9.500 | 9.060 | 9.240 | 43,500 | -0.05(-0.54%) |
Sep 06, 2006 | 9.200 | 9.410 | 9.030 | 9.290 | 83,926 | +0.03(+0.32%) |
Sep 05, 2006 | 9.530 | 9.651 | 9.080 | 9.260 | 132,704 | -0.27(-2.83%) |
Sep 01, 2006 | 9.660 | 9.830 | 9.260 | 9.530 | 99,205 | -0.02(-0.21%) |
Aug 31, 2006 | 9.930 | 10.09 | 9.430 | 9.550 | 222,040 | -0.33(-3.34%) |
Aug 30, 2006 | 9.640 | 10.30 | 9.530 | 9.880 | 351,087 | +0.23(+2.38%) |
Aug 29, 2006 | 10.00 | 10.06 | 9.310 | 9.650 | 161,100 | -0.20(-2.03%) |
Aug 28, 2006 | 9.740 | 10.07 | 9.600 | 9.850 | 317,089 | +0.15(+1.55%) |
Aug 25, 2006 | 9.850 | 9.850 | 9.450 | 9.700 | 175,355 | +0.22(+2.32%) |
Aug 24, 2006 | 9.570 | 9.620 | 9.250 | 9.480 | 83,047 | +0.08(+0.85%) |
Aug 23, 2006 | 9.490 | 9.620 | 9.135 | 9.400 | 96,722 | -0.07(-0.74%) |
Aug 22, 2006 | 9.280 | 10.13 | 9.280 | 9.470 | 452,528 | +0.10(+1.01%) |
Aug 21, 2006 | 9.360 | 9.400 | 9.100 | 9.375 | 56,352 | +0.03(+0.27%) |
Aug 18, 2006 | 9.000 | 9.430 | 8.940 | 9.350 | 101,111 | -0.04(-0.43%) |
Aug 17, 2006 | 8.840 | 9.521 | 8.840 | 9.390 | 269,247 | +0.19(+2.07%) |
Aug 16, 2006 | 8.360 | 9.350 | 8.290 | 9.200 | 322,690 | +0.84(+10.05%) |
Aug 15, 2006 | 8.300 | 8.560 | 8.230 | 8.360 | 94,317 | +0.10(+1.21%) |
Aug 14, 2006 | 8.100 | 8.390 | 7.940 | 8.260 | 44,785 | +0.16(+1.98%) |
Aug 11, 2006 | 8.370 | 8.380 | 7.890 | 8.100 | 43,467 | -0.31(-3.69%) |
Aug 10, 2006 | 8.320 | 8.600 | 8.200 | 8.410 | 34,462 | +0.09(+1.08%) |
Aug 09, 2006 | 8.740 | 8.880 | 8.310 | 8.320 | 31,138 | -0.41(-4.70%) |
Aug 08, 2006 | 8.610 | 8.790 | 8.390 | 8.730 | 43,425 | +0.07(+0.81%) |
Aug 07, 2006 | 8.390 | 8.900 | 8.150 | 8.660 | 106,682 | +0.29(+3.46%) |
Aug 04, 2006 | 8.210 | 8.580 | 8.030 | 8.370 | 239,260 | +0.17(+2.07%) |
Aug 03, 2006 | 8.250 | 8.330 | 8.010 | 8.200 | 55,342 | -0.02(-0.24%) |
Aug 02, 2006 | 8.350 | 8.560 | 8.200 | 8.220 | 55,343 | -0.08(-0.96%) |
Aug 01, 2006 | 8.280 | 8.500 | 7.900 | 8.300 | 123,472 | +0.01(+0.12%) |
Jul 31, 2006 | 8.150 | 8.610 | 8.100 | 8.290 | 123,296 | +0.10(+1.22%) |
Jul 28, 2006 | 7.900 | 8.250 | 7.900 | 8.190 | 159,378 | +0.17(+2.12%) |
Jul 27, 2006 | 8.150 | 8.170 | 7.910 | 8.020 | 52,436 | -0.13(-1.60%) |
Jul 26, 2006 | 7.930 | 8.300 | 7.930 | 8.150 | 130,070 | +0.22(+2.77%) |
Jul 25, 2006 | 8.350 | 8.350 | 7.910 | 7.930 | 459,845 | +0.57(+7.74%) |
Jul 24, 2006 | 7.600 | 7.750 | 7.360 | 7.360 | 119,994 | -0.14(-1.87%) |
Jul 21, 2006 | 7.500 | 7.650 | 7.360 | 7.500 | 60,101 | -0.19(-2.47%) |
Jul 20, 2006 | 7.750 | 7.750 | 7.570 | 7.690 | 28,211 | +0.08(+1.05%) |
Jul 19, 2006 | 7.770 | 7.900 | 7.600 | 7.610 | 95,270 | -0.13(-1.68%) |
Jul 18, 2006 | 7.880 | 7.930 | 7.620 | 7.740 | 15,850 | -0.10(-1.28%) |
Jul 17, 2006 | 8.170 | 8.220 | 7.810 | 7.840 | 29,100 | -0.35(-4.27%) |
Jul 14, 2006 | 8.070 | 8.350 | 8.070 | 8.190 | 20,084 | +0.09(+1.11%) |
Jul 13, 2006 | 8.420 | 8.480 | 8.020 | 8.100 | 60,445 | -0.39(-4.59%) |
Jul 12, 2006 | 8.450 | 8.550 | 8.440 | 8.490 | 83,825 | -0.01(-0.12%) |
Jul 11, 2006 | 8.500 | 8.510 | 8.430 | 8.500 | 26,562 | +0.00(+0.00%) |
Jul 10, 2006 | 8.500 | 8.550 | 8.470 | 8.500 | 17,288 | +0.02(+0.24%) |
Jul 07, 2006 | 8.570 | 8.580 | 8.480 | 8.480 | 33,400 | -0.13(-1.51%) |
Jul 06, 2006 | 8.580 | 8.730 | 8.550 | 8.610 | 16,000 | +0.07(+0.82%) |
Jul 05, 2006 | 8.530 | 8.650 | 8.480 | 8.540 | 36,902 | -0.01(-0.12%) |