Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 10.10 | 10.11 | 9.987 | 9.995 | 216,877 | -0.12(-1.15%) |
Sep 28, 2006 | 10.08 | 10.15 | 10.02 | 10.11 | 186,005 | +0.08(+0.81%) |
Sep 27, 2006 | 9.953 | 10.05 | 9.953 | 10.03 | 331,719 | +0.04(+0.36%) |
Sep 26, 2006 | 10.21 | 10.21 | 9.993 | 9.993 | 291,588 | -0.19(-1.85%) |
Sep 25, 2006 | 10.05 | 10.24 | 10.00 | 10.18 | 239,066 | +0.13(+1.32%) |
Sep 22, 2006 | 10.16 | 10.16 | 9.883 | 10.05 | 232,450 | -0.12(-1.18%) |
Sep 21, 2006 | 10.03 | 10.26 | 10.01 | 10.17 | 406,461 | +0.17(+1.73%) |
Sep 20, 2006 | 10.00 | 10.07 | 9.917 | 9.995 | 260,948 | +0.06(+0.57%) |
Sep 19, 2006 | 10.08 | 10.08 | 9.784 | 9.938 | 383,148 | -0.10(-1.00%) |
Sep 18, 2006 | 10.02 | 10.08 | 9.945 | 10.04 | 276,081 | -0.01(-0.06%) |
Sep 15, 2006 | 10.14 | 10.14 | 10.00 | 10.04 | 511,171 | -0.02(-0.19%) |
Sep 14, 2006 | 10.19 | 10.22 | 10.02 | 10.06 | 216,511 | -0.15(-1.47%) |
Sep 13, 2006 | 10.17 | 10.24 | 10.11 | 10.21 | 178,978 | +0.05(+0.50%) |
Sep 12, 2006 | 9.847 | 10.19 | 9.829 | 10.16 | 184,697 | +0.33(+3.32%) |
Sep 11, 2006 | 9.805 | 9.856 | 9.740 | 9.835 | 139,044 | +0.01(+0.06%) |
Sep 08, 2006 | 9.803 | 9.848 | 9.774 | 9.829 | 77,245 | +0.07(+0.68%) |
Sep 07, 2006 | 9.746 | 9.860 | 9.719 | 9.763 | 162,386 | -0.02(-0.17%) |
Sep 06, 2006 | 9.919 | 9.930 | 9.780 | 9.780 | 90,810 | -0.18(-1.83%) |
Sep 05, 2006 | 9.900 | 10.00 | 9.900 | 9.962 | 129,085 | +0.06(+0.63%) |
Sep 01, 2006 | 9.930 | 10.00 | 9.864 | 9.900 | 138,073 | +0.02(+0.17%) |
Aug 31, 2006 | 10.00 | 10.03 | 9.881 | 9.883 | 552,639 | -0.07(-0.73%) |
Aug 30, 2006 | 9.877 | 10.04 | 9.835 | 9.955 | 182,641 | +0.12(+1.22%) |
Aug 29, 2006 | 9.761 | 9.875 | 9.704 | 9.835 | 341,180 | +0.09(+0.98%) |
Aug 28, 2006 | 9.765 | 9.793 | 9.714 | 9.740 | 322,665 | -0.03(-0.35%) |
Aug 25, 2006 | 9.812 | 9.831 | 9.723 | 9.774 | 159,570 | -0.04(-0.43%) |
Aug 24, 2006 | 9.962 | 9.962 | 9.807 | 9.816 | 226,223 | -0.10(-1.02%) |
Aug 23, 2006 | 9.911 | 9.943 | 9.784 | 9.917 | 347,539 | +0.06(+0.58%) |
Aug 22, 2006 | 9.885 | 9.894 | 9.771 | 9.860 | 102,277 | -0.00(-0.04%) |
Aug 21, 2006 | 9.807 | 9.877 | 9.771 | 9.864 | 136,549 | -0.02(-0.19%) |
Aug 18, 2006 | 9.905 | 9.934 | 9.772 | 9.883 | 170,940 | +0.01(+0.13%) |
Aug 17, 2006 | 9.852 | 9.900 | 9.822 | 9.869 | 145,682 | -0.02(-0.15%) |
Aug 16, 2006 | 9.890 | 9.921 | 9.820 | 9.885 | 231,097 | +0.04(+0.42%) |
Aug 15, 2006 | 9.714 | 9.847 | 9.653 | 9.843 | 231,947 | +0.25(+2.55%) |
Aug 14, 2006 | 9.594 | 9.763 | 9.550 | 9.598 | 177,799 | +0.04(+0.46%) |
Aug 11, 2006 | 9.560 | 9.577 | 9.457 | 9.554 | 233,231 | -0.00(-0.04%) |
Aug 10, 2006 | 9.520 | 9.602 | 9.491 | 9.558 | 596,267 | +0.01(+0.08%) |
Aug 09, 2006 | 9.733 | 9.772 | 9.518 | 9.550 | 320,989 | -0.11(-1.18%) |
Aug 08, 2006 | 9.719 | 9.750 | 9.583 | 9.664 | 437,039 | -0.03(-0.35%) |
Aug 07, 2006 | 9.856 | 9.856 | 9.628 | 9.698 | 586,979 | -0.21(-2.11%) |
Aug 04, 2006 | 10.07 | 10.20 | 9.843 | 9.907 | 622,065 | -0.08(-0.84%) |
Aug 03, 2006 | 9.812 | 10.04 | 9.810 | 9.991 | 445,853 | +0.16(+1.60%) |
Aug 02, 2006 | 9.774 | 9.879 | 9.759 | 9.833 | 397,150 | +0.12(+1.21%) |
Aug 01, 2006 | 9.678 | 9.757 | 9.512 | 9.716 | 359,901 | +0.03(+0.27%) |
Jul 31, 2006 | 9.689 | 9.733 | 9.594 | 9.689 | 303,955 | +0.00(+0.00%) |
Jul 28, 2006 | 9.594 | 9.689 | 9.501 | 9.689 | 456,496 | +0.18(+1.86%) |
Jul 27, 2006 | 9.934 | 9.947 | 9.461 | 9.512 | 1,742,668 | -0.35(-3.51%) |
Jul 26, 2006 | 10.52 | 10.52 | 9.689 | 9.858 | 973,328 | -0.69(-6.57%) |
Jul 25, 2006 | 10.57 | 10.62 | 10.41 | 10.55 | 161,141 | +0.03(+0.25%) |
Jul 24, 2006 | 10.24 | 10.53 | 10.32 | 10.52 | 209,586 | +0.28(+2.76%) |
Jul 21, 2006 | 10.38 | 10.38 | 10.18 | 10.24 | 212,776 | -0.18(-1.77%) |
Jul 20, 2006 | 10.55 | 10.60 | 10.42 | 10.43 | 179,470 | -0.14(-1.31%) |
Jul 19, 2006 | 10.28 | 10.59 | 10.25 | 10.56 | 199,143 | +0.29(+2.81%) |
Jul 18, 2006 | 10.22 | 10.28 | 10.09 | 10.28 | 136,133 | +0.10(+1.01%) |
Jul 17, 2006 | 10.18 | 10.26 | 10.06 | 10.17 | 140,615 | -0.05(-0.50%) |
Jul 14, 2006 | 10.33 | 10.33 | 10.12 | 10.22 | 174,253 | -0.08(-0.77%) |
Jul 13, 2006 | 10.37 | 10.40 | 10.24 | 10.30 | 186,194 | -0.08(-0.80%) |
Jul 12, 2006 | 10.64 | 10.64 | 10.39 | 10.39 | 232,655 | -0.25(-2.36%) |
Jul 11, 2006 | 10.54 | 10.64 | 10.39 | 10.64 | 148,795 | +0.08(+0.77%) |
Jul 10, 2006 | 10.47 | 10.61 | 10.42 | 10.56 | 167,774 | +0.13(+1.28%) |
Jul 07, 2006 | 10.52 | 10.60 | 10.42 | 10.42 | 136,323 | -0.13(-1.28%) |
Jul 06, 2006 | 10.49 | 10.56 | 10.44 | 10.56 | 132,351 | +0.11(+1.02%) |
Jul 05, 2006 | 10.57 | 10.62 | 10.37 | 10.45 | 283,619 | -0.19(-1.82%) |