Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 10.75 | 11.11 | 10.61 | 10.65 | 133,741 | -0.06(-0.54%) |
Sep 28, 2006 | 10.61 | 10.86 | 10.55 | 10.71 | 96,414 | +0.15(+1.46%) |
Sep 27, 2006 | 10.32 | 10.62 | 10.32 | 10.56 | 91,024 | +0.25(+2.44%) |
Sep 26, 2006 | 10.19 | 10.44 | 10.19 | 10.30 | 65,602 | +0.13(+1.23%) |
Sep 25, 2006 | 10.07 | 10.35 | 9.999 | 10.18 | 79,041 | +0.10(+0.96%) |
Sep 22, 2006 | 10.45 | 10.47 | 9.985 | 10.08 | 100,107 | -0.37(-3.51%) |
Sep 21, 2006 | 10.38 | 10.66 | 10.30 | 10.45 | 107,061 | +0.14(+1.31%) |
Sep 20, 2006 | 10.19 | 10.43 | 10.19 | 10.31 | 59,533 | +0.16(+1.62%) |
Sep 19, 2006 | 10.43 | 10.51 | 9.995 | 10.15 | 130,216 | -0.30(-2.87%) |
Sep 18, 2006 | 9.976 | 10.54 | 9.976 | 10.45 | 236,795 | +0.41(+4.04%) |
Sep 15, 2006 | 10.24 | 10.25 | 9.947 | 10.04 | 167,532 | -0.07(-0.67%) |
Sep 14, 2006 | 10.10 | 10.24 | 10.04 | 10.11 | 61,554 | -0.07(-0.66%) |
Sep 13, 2006 | 10.14 | 10.52 | 10.04 | 10.18 | 100,346 | +0.10(+0.96%) |
Sep 12, 2006 | 9.763 | 10.09 | 9.734 | 10.08 | 125,863 | +0.38(+3.88%) |
Sep 11, 2006 | 9.667 | 9.870 | 9.657 | 9.705 | 101,866 | +0.03(+0.30%) |
Sep 08, 2006 | 9.754 | 9.773 | 9.638 | 9.676 | 68,251 | -0.03(-0.30%) |
Sep 07, 2006 | 9.754 | 9.937 | 9.686 | 9.705 | 108,728 | -0.03(-0.30%) |
Sep 06, 2006 | 10.09 | 10.09 | 9.667 | 9.734 | 257,030 | -0.34(-3.36%) |
Sep 05, 2006 | 9.947 | 10.30 | 9.870 | 10.07 | 174,986 | +0.13(+1.26%) |
Sep 01, 2006 | 10.18 | 10.25 | 9.802 | 9.947 | 260,556 | -0.30(-2.92%) |
Aug 31, 2006 | 10.54 | 10.56 | 10.21 | 10.25 | 190,932 | -0.21(-2.03%) |
Aug 30, 2006 | 10.42 | 10.63 | 10.36 | 10.46 | 126,334 | +0.04(+0.37%) |
Aug 29, 2006 | 10.48 | 10.55 | 10.29 | 10.42 | 176,740 | -0.08(-0.74%) |
Aug 28, 2006 | 10.43 | 10.65 | 10.34 | 10.50 | 69,866 | +0.07(+0.65%) |
Aug 25, 2006 | 10.28 | 10.58 | 10.25 | 10.43 | 97,877 | +0.09(+0.84%) |
Aug 24, 2006 | 10.76 | 10.78 | 10.25 | 10.34 | 189,640 | -0.34(-3.16%) |
Aug 23, 2006 | 10.83 | 11.05 | 10.57 | 10.68 | 111,362 | -0.17(-1.60%) |
Aug 22, 2006 | 10.82 | 10.92 | 10.65 | 10.85 | 88,193 | +0.04(+0.36%) |
Aug 21, 2006 | 10.91 | 10.91 | 10.68 | 10.82 | 91,512 | -0.16(-1.49%) |
Aug 18, 2006 | 10.99 | 11.01 | 10.72 | 10.98 | 110,779 | +0.07(+0.62%) |
Aug 17, 2006 | 10.46 | 11.15 | 10.46 | 10.91 | 156,991 | +0.38(+3.57%) |
Aug 16, 2006 | 10.65 | 10.67 | 10.28 | 10.54 | 202,704 | -0.02(-0.18%) |
Aug 15, 2006 | 10.49 | 10.66 | 10.36 | 10.56 | 151,450 | +0.20(+1.96%) |
Aug 14, 2006 | 10.41 | 10.71 | 10.24 | 10.35 | 195,410 | -0.15(-1.47%) |
Aug 11, 2006 | 10.70 | 10.84 | 10.14 | 10.51 | 274,667 | -0.14(-1.27%) |
Aug 10, 2006 | 10.56 | 10.84 | 8.933 | 10.64 | 557,001 | -1.02(-8.78%) |
Aug 09, 2006 | 11.40 | 11.76 | 11.40 | 11.67 | 157,051 | +0.32(+2.81%) |
Aug 08, 2006 | 11.69 | 11.69 | 11.30 | 11.35 | 77,261 | -0.26(-2.25%) |
Aug 07, 2006 | 11.55 | 11.62 | 11.31 | 11.61 | 80,290 | -0.08(-0.66%) |
Aug 04, 2006 | 11.54 | 11.74 | 11.32 | 11.69 | 89,927 | +0.28(+2.46%) |
Aug 03, 2006 | 11.44 | 11.58 | 11.35 | 11.40 | 135,720 | -0.09(-0.76%) |
Aug 02, 2006 | 11.68 | 11.73 | 11.40 | 11.49 | 63,631 | -0.07(-0.58%) |
Aug 01, 2006 | 11.94 | 12.04 | 11.42 | 11.56 | 67,860 | -0.52(-4.32%) |
Jul 31, 2006 | 11.97 | 12.17 | 11.97 | 12.08 | 77,531 | +0.12(+0.97%) |
Jul 28, 2006 | 11.82 | 12.06 | 11.72 | 11.97 | 60,718 | +0.22(+1.89%) |
Jul 27, 2006 | 11.55 | 11.84 | 11.48 | 11.74 | 117,565 | +0.23(+2.01%) |
Jul 26, 2006 | 11.58 | 11.70 | 11.33 | 11.51 | 57,294 | -0.12(-1.00%) |
Jul 25, 2006 | 11.55 | 11.69 | 11.21 | 11.63 | 133,754 | +0.05(+0.42%) |
Jul 24, 2006 | 11.10 | 11.66 | 11.07 | 11.58 | 82,562 | +0.53(+4.81%) |
Jul 21, 2006 | 11.38 | 11.38 | 10.93 | 11.05 | 120,804 | -0.39(-3.38%) |
Jul 20, 2006 | 12.05 | 12.22 | 11.40 | 11.43 | 147,463 | -0.63(-5.20%) |
Jul 19, 2006 | 11.52 | 12.16 | 11.52 | 12.06 | 112,921 | +0.60(+5.22%) |
Jul 18, 2006 | 11.64 | 11.82 | 11.22 | 11.46 | 105,509 | -0.04(-0.34%) |
Jul 17, 2006 | 11.35 | 11.69 | 11.35 | 11.50 | 87,257 | +0.13(+1.10%) |
Jul 14, 2006 | 11.73 | 11.87 | 11.15 | 11.38 | 165,978 | -0.40(-3.36%) |
Jul 13, 2006 | 12.05 | 12.19 | 11.73 | 11.77 | 96,844 | -0.33(-2.71%) |
Jul 12, 2006 | 12.40 | 12.40 | 12.08 | 12.10 | 109,306 | -0.39(-3.09%) |
Jul 11, 2006 | 12.18 | 12.51 | 11.99 | 12.49 | 118,833 | +0.26(+2.13%) |
Jul 10, 2006 | 12.81 | 12.88 | 12.20 | 12.23 | 123,294 | -0.49(-3.87%) |
Jul 07, 2006 | 13.19 | 13.33 | 12.65 | 12.72 | 183,608 | -0.47(-3.59%) |
Jul 06, 2006 | 13.04 | 13.42 | 12.94 | 13.19 | 169,537 | +0.25(+1.94%) |
Jul 05, 2006 | 12.84 | 12.98 | 12.80 | 12.94 | 167,496 | -0.08(-0.59%) |