Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 10.24 | 10.62 | 10.11 | 10.40 | 748,153 | -0.23(-2.21%) |
Sep 28, 2006 | 10.74 | 10.74 | 10.56 | 10.64 | 176,973 | -0.11(-1.05%) |
Sep 27, 2006 | 10.37 | 10.80 | 10.36 | 10.75 | 494,860 | +0.31(+2.94%) |
Sep 26, 2006 | 10.32 | 10.47 | 10.19 | 10.44 | 420,753 | +0.10(+0.96%) |
Sep 25, 2006 | 10.36 | 10.58 | 10.10 | 10.34 | 703,910 | -0.01(-0.13%) |
Sep 22, 2006 | 10.89 | 11.05 | 10.13 | 10.36 | 951,672 | -0.04(-0.35%) |
Sep 21, 2006 | 10.22 | 10.39 | 9.990 | 10.39 | 524,061 | +0.27(+2.63%) |
Sep 20, 2006 | 9.787 | 10.21 | 9.787 | 10.13 | 400,401 | +0.41(+4.19%) |
Sep 19, 2006 | 9.773 | 9.773 | 9.511 | 9.719 | 188,697 | -0.05(-0.56%) |
Sep 18, 2006 | 9.669 | 9.850 | 9.583 | 9.773 | 137,375 | -0.02(-0.18%) |
Sep 15, 2006 | 9.818 | 9.850 | 9.742 | 9.791 | 187,370 | -0.01(-0.14%) |
Sep 14, 2006 | 9.719 | 9.809 | 9.629 | 9.805 | 171,442 | +0.02(+0.18%) |
Sep 13, 2006 | 9.719 | 9.787 | 9.561 | 9.787 | 187,149 | +0.07(+0.70%) |
Sep 12, 2006 | 9.511 | 9.719 | 9.461 | 9.719 | 116,802 | +0.25(+2.67%) |
Sep 11, 2006 | 9.479 | 9.534 | 9.357 | 9.466 | 133,172 | -0.06(-0.62%) |
Sep 08, 2006 | 9.484 | 9.583 | 9.443 | 9.525 | 152,860 | +0.01(+0.14%) |
Sep 07, 2006 | 9.525 | 9.665 | 9.443 | 9.511 | 135,163 | -0.06(-0.61%) |
Sep 06, 2006 | 9.900 | 9.959 | 9.525 | 9.570 | 417,213 | -0.38(-3.77%) |
Sep 05, 2006 | 9.796 | 10.01 | 9.742 | 9.945 | 200,200 | +0.13(+1.29%) |
Sep 01, 2006 | 10.01 | 10.09 | 9.714 | 9.818 | 253,071 | -0.23(-2.29%) |
Aug 31, 2006 | 10.15 | 10.18 | 10.03 | 10.05 | 284,926 | -0.11(-1.11%) |
Aug 30, 2006 | 10.28 | 10.28 | 10.06 | 10.16 | 361,909 | -0.24(-2.26%) |
Aug 29, 2006 | 9.796 | 10.41 | 9.796 | 10.40 | 446,856 | +0.60(+6.14%) |
Aug 28, 2006 | 9.742 | 9.886 | 9.696 | 9.796 | 144,896 | -0.00(-0.05%) |
Aug 25, 2006 | 9.710 | 9.877 | 9.708 | 9.800 | 142,684 | +0.09(+0.98%) |
Aug 24, 2006 | 9.733 | 9.823 | 9.601 | 9.705 | 116,138 | -0.02(-0.23%) |
Aug 23, 2006 | 9.900 | 9.945 | 9.683 | 9.728 | 153,745 | -0.17(-1.74%) |
Aug 22, 2006 | 9.719 | 9.941 | 9.719 | 9.900 | 140,914 | +0.18(+1.86%) |
Aug 21, 2006 | 9.651 | 9.787 | 9.633 | 9.719 | 347,973 | -0.05(-0.46%) |
Aug 18, 2006 | 9.805 | 9.846 | 9.692 | 9.764 | 191,794 | -0.04(-0.37%) |
Aug 17, 2006 | 9.832 | 9.945 | 9.773 | 9.800 | 294,881 | -0.07(-0.73%) |
Aug 16, 2006 | 9.710 | 9.895 | 9.642 | 9.873 | 169,009 | +0.15(+1.58%) |
Aug 15, 2006 | 9.493 | 9.719 | 9.466 | 9.719 | 147,330 | +0.27(+2.82%) |
Aug 14, 2006 | 9.339 | 9.543 | 9.317 | 9.452 | 256,610 | +0.14(+1.50%) |
Aug 11, 2006 | 9.244 | 9.339 | 9.217 | 9.312 | 241,346 | +0.07(+0.73%) |
Aug 10, 2006 | 9.068 | 9.276 | 9.050 | 9.244 | 327,400 | +0.18(+2.00%) |
Aug 09, 2006 | 9.384 | 9.493 | 8.978 | 9.064 | 247,098 | -0.28(-2.95%) |
Aug 08, 2006 | 9.109 | 9.493 | 8.847 | 9.339 | 613,875 | +0.28(+3.04%) |
Aug 07, 2006 | 9.231 | 9.231 | 9.014 | 9.064 | 122,996 | -0.17(-1.86%) |
Aug 04, 2006 | 9.357 | 9.493 | 9.113 | 9.235 | 180,954 | -0.05(-0.54%) |
Aug 03, 2006 | 9.244 | 9.312 | 9.222 | 9.285 | 374,519 | +0.04(+0.44%) |
Aug 02, 2006 | 9.064 | 9.357 | 9.064 | 9.244 | 565,428 | +0.09(+0.94%) |
Aug 01, 2006 | 9.131 | 9.195 | 8.960 | 9.158 | 382,040 | -0.14(-1.55%) |
Jul 31, 2006 | 9.244 | 9.357 | 9.041 | 9.303 | 518,309 | +0.06(+0.64%) |
Jul 28, 2006 | 9.086 | 9.267 | 9.086 | 9.244 | 360,140 | +0.23(+2.56%) |
Jul 27, 2006 | 9.244 | 9.244 | 8.978 | 9.014 | 462,563 | -0.23(-2.49%) |
Jul 26, 2006 | 9.068 | 9.281 | 9.045 | 9.244 | 523,619 | +0.18(+2.00%) |
Jul 25, 2006 | 9.041 | 9.231 | 9.041 | 9.064 | 456,369 | -0.13(-1.38%) |
Jul 24, 2006 | 9.285 | 9.484 | 9.158 | 9.190 | 468,314 | -0.09(-1.02%) |
Jul 21, 2006 | 8.914 | 9.299 | 8.688 | 9.285 | 559,456 | +0.38(+4.32%) |
Jul 20, 2006 | 9.149 | 9.149 | 8.765 | 8.901 | 564,986 | -0.19(-2.04%) |
Jul 19, 2006 | 8.815 | 9.204 | 8.792 | 9.086 | 998,570 | +0.29(+3.29%) |
Jul 18, 2006 | 8.747 | 8.860 | 8.715 | 8.797 | 461,014 | +0.09(+1.09%) |
Jul 17, 2006 | 8.765 | 8.847 | 8.684 | 8.702 | 687,982 | -0.02(-0.26%) |
Jul 14, 2006 | 8.792 | 8.819 | 8.706 | 8.724 | 414,780 | -0.07(-0.77%) |
Jul 13, 2006 | 8.770 | 8.856 | 8.724 | 8.792 | 897,917 | -0.02(-0.26%) |
Jul 12, 2006 | 8.951 | 8.960 | 8.806 | 8.815 | 661,436 | -0.14(-1.52%) |
Jul 11, 2006 | 8.792 | 8.973 | 8.729 | 8.951 | 735,323 | +0.16(+1.80%) |
Jul 10, 2006 | 8.910 | 8.951 | 8.729 | 8.792 | 355,052 | -0.11(-1.27%) |
Jul 07, 2006 | 8.905 | 8.955 | 8.860 | 8.905 | 256,832 | -0.02(-0.20%) |
Jul 06, 2006 | 8.679 | 8.937 | 8.675 | 8.923 | 709,440 | +0.24(+2.81%) |
Jul 05, 2006 | 8.187 | 8.702 | 8.187 | 8.679 | 1,014,940 | +0.06(+0.68%) |