Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 13.03 | 13.03 | 12.77 | 12.77 | 70,622 | -0.20(-1.56%) |
Sep 28, 2006 | 12.87 | 13.04 | 12.79 | 12.98 | 96,667 | -0.01(-0.07%) |
Sep 27, 2006 | 12.40 | 13.22 | 12.21 | 12.98 | 213,183 | +0.51(+4.07%) |
Sep 26, 2006 | 12.12 | 12.62 | 12.11 | 12.48 | 171,179 | +0.39(+3.22%) |
Sep 25, 2006 | 11.58 | 12.25 | 11.58 | 12.09 | 77,662 | +0.52(+4.46%) |
Sep 22, 2006 | 12.35 | 12.35 | 11.51 | 11.57 | 46,495 | -0.68(-5.52%) |
Sep 21, 2006 | 11.09 | 12.46 | 11.08 | 12.25 | 197,581 | +1.12(+10.03%) |
Sep 20, 2006 | 11.14 | 11.16 | 11.05 | 11.13 | 18,206 | +0.02(+0.15%) |
Sep 19, 2006 | 11.19 | 11.19 | 11.02 | 11.12 | 25,597 | +0.00(+0.00%) |
Sep 18, 2006 | 11.16 | 11.16 | 11.01 | 11.12 | 23,759 | +0.01(+0.08%) |
Sep 15, 2006 | 11.06 | 11.16 | 10.86 | 11.11 | 71,329 | +0.12(+1.08%) |
Sep 14, 2006 | 11.00 | 11.00 | 10.81 | 10.99 | 13,138 | -0.01(-0.08%) |
Sep 13, 2006 | 11.08 | 11.08 | 10.73 | 11.00 | 27,380 | -0.07(-0.61%) |
Sep 12, 2006 | 10.77 | 11.06 | 10.70 | 11.06 | 94,634 | +0.35(+3.24%) |
Sep 11, 2006 | 10.62 | 10.79 | 10.35 | 10.72 | 21,963 | +0.02(+0.16%) |
Sep 08, 2006 | 10.34 | 10.73 | 10.34 | 10.70 | 17,834 | +0.47(+4.63%) |
Sep 07, 2006 | 10.20 | 10.34 | 10.07 | 10.23 | 21,988 | +0.02(+0.17%) |
Sep 06, 2006 | 10.88 | 10.88 | 10.14 | 10.21 | 51,690 | -0.71(-6.51%) |
Sep 05, 2006 | 11.03 | 11.03 | 10.91 | 10.92 | 22,043 | -0.07(-0.62%) |
Sep 01, 2006 | 10.95 | 11.00 | 10.86 | 10.99 | 63,409 | +0.06(+0.54%) |
Aug 31, 2006 | 10.99 | 11.00 | 10.87 | 10.93 | 34,237 | +0.00(+0.00%) |
Aug 30, 2006 | 11.04 | 11.04 | 10.78 | 10.93 | 17,276 | -0.07(-0.62%) |
Aug 29, 2006 | 10.83 | 11.00 | 10.65 | 11.00 | 33,219 | +0.12(+1.09%) |
Aug 28, 2006 | 10.79 | 10.99 | 10.77 | 10.88 | 46,101 | +0.03(+0.23%) |
Aug 25, 2006 | 10.46 | 10.90 | 10.40 | 10.85 | 31,307 | +0.32(+3.05%) |
Aug 24, 2006 | 10.18 | 10.77 | 10.14 | 10.53 | 51,746 | +0.28(+2.72%) |
Aug 23, 2006 | 10.81 | 10.82 | 10.02 | 10.25 | 28,557 | -0.45(-4.19%) |
Aug 22, 2006 | 10.90 | 11.00 | 10.67 | 10.70 | 51,877 | -0.27(-2.47%) |
Aug 21, 2006 | 10.60 | 10.97 | 10.48 | 10.97 | 50,555 | +0.37(+3.51%) |
Aug 18, 2006 | 10.79 | 10.87 | 10.45 | 10.60 | 33,523 | -0.14(-1.34%) |
Aug 17, 2006 | 10.73 | 10.90 | 10.62 | 10.74 | 71,925 | +0.07(+0.63%) |
Aug 16, 2006 | 10.59 | 10.79 | 10.55 | 10.68 | 32,943 | +0.12(+1.12%) |
Aug 15, 2006 | 10.77 | 10.79 | 10.32 | 10.56 | 104,941 | -0.11(-1.03%) |
Aug 14, 2006 | 10.34 | 10.70 | 10.32 | 10.67 | 104,486 | +0.43(+4.21%) |
Aug 11, 2006 | 10.13 | 10.29 | 10.07 | 10.24 | 36,778 | +0.04(+0.41%) |
Aug 10, 2006 | 10.01 | 10.29 | 9.829 | 10.19 | 65,396 | +0.15(+1.52%) |
Aug 09, 2006 | 10.70 | 10.70 | 9.889 | 10.04 | 56,110 | -0.59(-5.57%) |
Aug 08, 2006 | 10.70 | 10.78 | 10.52 | 10.63 | 43,679 | -0.02(-0.16%) |
Aug 07, 2006 | 10.74 | 10.77 | 10.38 | 10.65 | 59,222 | -0.09(-0.87%) |
Aug 04, 2006 | 10.63 | 10.86 | 10.51 | 10.74 | 94,143 | +0.25(+2.42%) |
Aug 03, 2006 | 10.25 | 10.58 | 9.982 | 10.49 | 50,186 | +0.22(+2.14%) |
Aug 02, 2006 | 10.05 | 10.71 | 9.931 | 10.27 | 46,437 | +0.30(+3.06%) |
Aug 01, 2006 | 10.35 | 10.39 | 9.559 | 9.965 | 96,809 | -0.29(-2.81%) |
Jul 31, 2006 | 9.813 | 10.39 | 9.618 | 10.25 | 94,308 | +0.43(+4.39%) |
Jul 28, 2006 | 9.669 | 10.11 | 9.669 | 9.821 | 43,327 | +0.17(+1.75%) |
Jul 27, 2006 | 9.626 | 9.889 | 9.483 | 9.652 | 111,968 | +0.08(+0.80%) |
Jul 26, 2006 | 9.508 | 9.982 | 9.263 | 9.576 | 65,289 | -0.01(-0.09%) |
Jul 25, 2006 | 9.212 | 9.635 | 9.127 | 9.584 | 80,163 | +0.34(+3.66%) |
Jul 24, 2006 | 9.254 | 9.288 | 8.823 | 9.246 | 48,026 | +0.08(+0.83%) |
Jul 21, 2006 | 8.941 | 9.271 | 8.654 | 9.170 | 93,725 | +0.15(+1.69%) |
Jul 20, 2006 | 8.941 | 9.593 | 8.865 | 9.017 | 197,720 | +0.12(+1.33%) |
Jul 19, 2006 | 8.814 | 9.863 | 8.755 | 8.899 | 77,019 | +0.08(+0.86%) |
Jul 18, 2006 | 8.941 | 9.085 | 8.493 | 8.823 | 59,223 | -0.05(-0.57%) |
Jul 17, 2006 | 9.153 | 9.254 | 8.772 | 8.874 | 31,978 | -0.34(-3.67%) |
Jul 14, 2006 | 9.406 | 9.406 | 9.085 | 9.212 | 43,630 | -0.23(-2.42%) |
Jul 13, 2006 | 9.939 | 9.939 | 9.423 | 9.440 | 113,469 | -0.47(-4.78%) |
Jul 12, 2006 | 9.999 | 9.999 | 9.914 | 9.914 | 37,904 | -0.08(-0.85%) |
Jul 11, 2006 | 9.770 | 10.10 | 9.297 | 9.999 | 116,033 | +0.23(+2.34%) |
Jul 10, 2006 | 9.305 | 10.24 | 9.085 | 9.770 | 131,429 | +1.17(+13.57%) |
Jul 07, 2006 | 8.594 | 8.721 | 8.569 | 8.603 | 60,297 | +0.01(+0.10%) |
Jul 06, 2006 | 8.518 | 8.797 | 8.501 | 8.594 | 80,459 | +0.05(+0.59%) |
Jul 05, 2006 | 8.941 | 9.153 | 8.544 | 8.544 | 112,877 | -0.51(-5.61%) |