Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 10.75 | 11.11 | 10.61 | 10.65 | 133,727 | -0.06(-0.54%) |
Sep 28, 2006 | 10.61 | 10.87 | 10.55 | 10.71 | 96,403 | +0.15(+1.46%) |
Sep 27, 2006 | 10.32 | 10.62 | 10.32 | 10.56 | 91,014 | +0.25(+2.44%) |
Sep 26, 2006 | 10.19 | 10.44 | 10.19 | 10.31 | 65,595 | +0.13(+1.23%) |
Sep 25, 2006 | 10.07 | 10.35 | 10.000 | 10.18 | 79,032 | +0.10(+0.96%) |
Sep 22, 2006 | 10.45 | 10.47 | 9.986 | 10.08 | 100,097 | -0.37(-3.51%) |
Sep 21, 2006 | 10.38 | 10.66 | 10.31 | 10.45 | 107,049 | +0.14(+1.31%) |
Sep 20, 2006 | 10.19 | 10.43 | 10.19 | 10.31 | 59,527 | +0.16(+1.62%) |
Sep 19, 2006 | 10.43 | 10.51 | 9.996 | 10.15 | 130,202 | -0.30(-2.87%) |
Sep 18, 2006 | 9.977 | 10.54 | 9.977 | 10.45 | 236,770 | +0.41(+4.04%) |
Sep 15, 2006 | 10.24 | 10.25 | 9.948 | 10.04 | 167,514 | -0.07(-0.67%) |
Sep 14, 2006 | 10.10 | 10.24 | 10.04 | 10.11 | 61,548 | -0.07(-0.66%) |
Sep 13, 2006 | 10.14 | 10.52 | 10.04 | 10.18 | 100,336 | +0.10(+0.96%) |
Sep 12, 2006 | 9.764 | 10.09 | 9.735 | 10.08 | 125,850 | +0.38(+3.88%) |
Sep 11, 2006 | 9.668 | 9.871 | 9.658 | 9.706 | 101,856 | +0.03(+0.30%) |
Sep 08, 2006 | 9.755 | 9.774 | 9.639 | 9.677 | 68,244 | -0.03(-0.30%) |
Sep 07, 2006 | 9.755 | 9.938 | 9.687 | 9.706 | 108,716 | -0.03(-0.30%) |
Sep 06, 2006 | 10.09 | 10.09 | 9.668 | 9.735 | 257,003 | -0.34(-3.36%) |
Sep 05, 2006 | 9.948 | 10.31 | 9.871 | 10.07 | 174,967 | +0.13(+1.26%) |
Sep 01, 2006 | 10.18 | 10.25 | 9.803 | 9.948 | 260,528 | -0.30(-2.92%) |
Aug 31, 2006 | 10.54 | 10.57 | 10.21 | 10.25 | 190,911 | -0.21(-2.03%) |
Aug 30, 2006 | 10.42 | 10.63 | 10.36 | 10.46 | 126,321 | +0.04(+0.37%) |
Aug 29, 2006 | 10.48 | 10.55 | 10.30 | 10.42 | 176,721 | -0.08(-0.74%) |
Aug 28, 2006 | 10.43 | 10.65 | 10.34 | 10.50 | 69,859 | +0.07(+0.65%) |
Aug 25, 2006 | 10.28 | 10.59 | 10.25 | 10.43 | 97,866 | +0.09(+0.84%) |
Aug 24, 2006 | 10.76 | 10.78 | 10.25 | 10.34 | 189,620 | -0.34(-3.17%) |
Aug 23, 2006 | 10.83 | 11.05 | 10.58 | 10.68 | 111,350 | -0.17(-1.60%) |
Aug 22, 2006 | 10.82 | 10.92 | 10.65 | 10.86 | 88,183 | +0.04(+0.36%) |
Aug 21, 2006 | 10.91 | 10.91 | 10.68 | 10.82 | 91,503 | -0.16(-1.50%) |
Aug 18, 2006 | 10.99 | 11.01 | 10.72 | 10.98 | 110,767 | +0.07(+0.62%) |
Aug 17, 2006 | 10.46 | 11.16 | 10.46 | 10.91 | 156,974 | +0.38(+3.58%) |
Aug 16, 2006 | 10.65 | 10.67 | 10.29 | 10.54 | 202,683 | -0.02(-0.18%) |
Aug 15, 2006 | 10.49 | 10.66 | 10.36 | 10.56 | 151,434 | +0.20(+1.96%) |
Aug 14, 2006 | 10.41 | 10.71 | 10.24 | 10.35 | 195,389 | -0.15(-1.47%) |
Aug 11, 2006 | 10.70 | 10.85 | 10.14 | 10.51 | 274,638 | -0.14(-1.27%) |
Aug 10, 2006 | 10.56 | 10.85 | 8.934 | 10.64 | 556,942 | -1.02(-8.77%) |
Aug 09, 2006 | 11.40 | 11.76 | 11.40 | 11.67 | 157,034 | +0.32(+2.81%) |
Aug 08, 2006 | 11.69 | 11.70 | 11.30 | 11.35 | 77,253 | -0.26(-2.25%) |
Aug 07, 2006 | 11.55 | 11.62 | 11.31 | 11.61 | 80,281 | -0.08(-0.66%) |
Aug 04, 2006 | 11.54 | 11.74 | 11.32 | 11.69 | 89,918 | +0.28(+2.46%) |
Aug 03, 2006 | 11.44 | 11.58 | 11.35 | 11.41 | 135,706 | -0.09(-0.76%) |
Aug 02, 2006 | 11.68 | 11.73 | 11.40 | 11.49 | 63,625 | -0.07(-0.58%) |
Aug 01, 2006 | 11.94 | 12.04 | 11.43 | 11.56 | 67,853 | -0.52(-4.32%) |
Jul 31, 2006 | 11.97 | 12.17 | 11.97 | 12.08 | 77,523 | +0.12(+0.97%) |
Jul 28, 2006 | 11.82 | 12.06 | 11.72 | 11.97 | 60,711 | +0.22(+1.89%) |
Jul 27, 2006 | 11.55 | 11.84 | 11.48 | 11.74 | 117,552 | +0.23(+2.01%) |
Jul 26, 2006 | 11.58 | 11.71 | 11.33 | 11.51 | 57,288 | -0.12(-1.00%) |
Jul 25, 2006 | 11.55 | 11.70 | 11.21 | 11.63 | 133,740 | +0.05(+0.42%) |
Jul 24, 2006 | 11.10 | 11.66 | 11.07 | 11.58 | 82,553 | +0.53(+4.81%) |
Jul 21, 2006 | 11.38 | 11.38 | 10.93 | 11.05 | 120,791 | -0.39(-3.38%) |
Jul 20, 2006 | 12.05 | 12.22 | 11.40 | 11.44 | 147,447 | -0.63(-5.20%) |
Jul 19, 2006 | 11.52 | 12.16 | 11.52 | 12.06 | 112,909 | +0.60(+5.22%) |
Jul 18, 2006 | 11.64 | 11.82 | 11.22 | 11.46 | 105,498 | -0.04(-0.34%) |
Jul 17, 2006 | 11.35 | 11.70 | 11.35 | 11.50 | 87,247 | +0.13(+1.10%) |
Jul 14, 2006 | 11.73 | 11.87 | 11.16 | 11.38 | 165,960 | -0.40(-3.36%) |
Jul 13, 2006 | 12.05 | 12.19 | 11.73 | 11.77 | 96,834 | -0.33(-2.71%) |
Jul 12, 2006 | 12.40 | 12.40 | 12.08 | 12.10 | 109,294 | -0.39(-3.09%) |
Jul 11, 2006 | 12.18 | 12.51 | 12.00 | 12.49 | 118,821 | +0.26(+2.13%) |
Jul 10, 2006 | 12.81 | 12.88 | 12.20 | 12.23 | 123,281 | -0.49(-3.87%) |
Jul 07, 2006 | 13.19 | 13.33 | 12.65 | 12.72 | 183,589 | -0.47(-3.59%) |
Jul 06, 2006 | 13.04 | 13.42 | 12.94 | 13.19 | 169,519 | +0.25(+1.94%) |
Jul 05, 2006 | 12.85 | 12.98 | 12.80 | 12.94 | 167,478 | -0.08(-0.59%) |