Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 10.50 | 11.11 | 10.50 | 10.96 | 23,093 | +0.08(+0.70%) |
Sep 28, 2006 | 10.73 | 10.88 | 10.73 | 10.88 | 5,349 | +0.19(+1.79%) |
Sep 27, 2006 | 10.73 | 10.73 | 10.62 | 10.69 | 3,653 | -0.21(-1.90%) |
Sep 26, 2006 | 10.35 | 10.90 | 10.35 | 10.90 | 5,088 | +0.48(+4.56%) |
Sep 25, 2006 | 10.45 | 10.45 | 10.38 | 10.42 | 913 | +0.00(+0.00%) |
Sep 22, 2006 | 10.35 | 10.45 | 10.34 | 10.42 | 8,741 | +0.03(+0.30%) |
Sep 21, 2006 | 10.46 | 10.58 | 10.39 | 10.39 | 3,653 | -0.07(-0.66%) |
Sep 20, 2006 | 10.46 | 10.58 | 10.42 | 10.46 | 1,174 | -0.19(-1.80%) |
Sep 19, 2006 | 10.92 | 10.92 | 10.54 | 10.65 | 2,870 | -0.46(-4.14%) |
Sep 18, 2006 | 11.00 | 11.11 | 11.00 | 11.11 | 260 | +0.15(+1.40%) |
Sep 15, 2006 | 10.39 | 11.04 | 10.23 | 10.96 | 14,743 | +0.63(+6.08%) |
Sep 14, 2006 | 10.58 | 10.58 | 10.27 | 10.33 | 11,873 | -0.41(-3.78%) |
Sep 13, 2006 | 10.85 | 10.89 | 10.74 | 10.74 | 4,957 | -0.15(-1.34%) |
Sep 12, 2006 | 10.23 | 11.04 | 10.22 | 10.88 | 6,262 | +0.58(+5.65%) |
Sep 11, 2006 | 10.39 | 10.39 | 9.887 | 10.30 | 28,965 | -0.03(-0.30%) |
Sep 08, 2006 | 11.08 | 11.08 | 10.33 | 10.33 | 18,135 | -0.81(-7.29%) |
Sep 07, 2006 | 11.14 | 11.27 | 11.14 | 11.14 | 14,091 | +0.01(+0.07%) |
Sep 06, 2006 | 10.85 | 11.14 | 10.85 | 11.14 | 3,914 | +0.18(+1.61%) |
Sep 05, 2006 | 10.75 | 10.96 | 10.72 | 10.96 | 10,959 | +0.27(+2.51%) |
Sep 01, 2006 | 10.72 | 10.73 | 10.64 | 10.69 | 2,087 | +0.00(+0.00%) |
Aug 31, 2006 | 10.85 | 10.85 | 10.69 | 10.69 | 1,565 | -0.07(-0.64%) |
Aug 30, 2006 | 10.73 | 10.77 | 10.71 | 10.76 | 1,957 | -0.05(-0.43%) |
Aug 29, 2006 | 10.75 | 10.81 | 10.75 | 10.81 | 260 | -0.01(-0.07%) |
Aug 28, 2006 | 10.97 | 10.97 | 10.81 | 10.81 | 3,131 | -0.23(-2.08%) |
Aug 25, 2006 | 10.88 | 11.04 | 10.85 | 11.04 | 2,739 | +0.24(+2.20%) |
Aug 24, 2006 | 10.27 | 10.81 | 10.27 | 10.81 | 6,915 | +0.61(+6.02%) |
Aug 23, 2006 | 10.19 | 10.21 | 10.19 | 10.19 | 1,174 | -0.04(-0.38%) |
Aug 22, 2006 | 10.27 | 10.30 | 10.19 | 10.23 | 2,739 | -0.12(-1.18%) |
Aug 21, 2006 | 10.58 | 10.58 | 10.27 | 10.35 | 7,045 | -0.26(-2.45%) |
Aug 18, 2006 | 10.69 | 10.72 | 10.62 | 10.62 | 2,609 | -0.12(-1.07%) |
Aug 17, 2006 | 10.26 | 10.73 | 10.26 | 10.73 | 12,134 | +0.54(+5.34%) |
Aug 16, 2006 | 10.00 | 10.35 | 10.00 | 10.19 | 10,698 | +0.15(+1.53%) |
Aug 15, 2006 | 10.00 | 10.03 | 10.00 | 10.03 | 652 | +0.08(+0.77%) |
Aug 14, 2006 | 9.956 | 9.964 | 9.956 | 9.956 | 260 | -0.01(-0.08%) |
Aug 11, 2006 | 10.35 | 10.53 | 9.964 | 9.964 | 66,932 | -0.38(-3.70%) |
Aug 10, 2006 | 10.35 | 10.35 | 10.35 | 10.35 | 3,000 | +0.00(+0.00%) |
Aug 09, 2006 | 10.27 | 10.39 | 10.27 | 10.35 | 2,087 | -0.03(-0.30%) |
Aug 08, 2006 | 10.27 | 10.38 | 10.19 | 10.38 | 2,087 | -0.02(-0.15%) |
Aug 07, 2006 | 10.19 | 10.39 | 10.12 | 10.39 | 4,566 | +0.12(+1.19%) |
Aug 04, 2006 | 10.19 | 10.27 | 10.19 | 10.27 | 913 | +0.02(+0.15%) |
Aug 03, 2006 | 10.13 | 10.27 | 10.12 | 10.26 | 3,261 | +0.18(+1.75%) |
Aug 02, 2006 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | +0.00(+0.00%) |
Aug 01, 2006 | 10.19 | 10.27 | 10.08 | 10.08 | 1,957 | -0.08(-0.75%) |
Jul 31, 2006 | 9.872 | 10.16 | 9.795 | 10.16 | 27,660 | +0.36(+3.68%) |
Jul 28, 2006 | 9.833 | 9.849 | 9.734 | 9.795 | 24,659 | -0.05(-0.54%) |
Jul 27, 2006 | 9.810 | 9.849 | 9.726 | 9.849 | 18,396 | -0.07(-0.70%) |
Jul 26, 2006 | 9.964 | 9.964 | 9.918 | 9.918 | 9,915 | -0.08(-0.84%) |
Jul 25, 2006 | 10.00 | 10.00 | 9.956 | 10.00 | 4,957 | +0.08(+0.77%) |
Jul 24, 2006 | 9.964 | 9.994 | 9.810 | 9.925 | 4,697 | -0.04(-0.38%) |
Jul 21, 2006 | 10.08 | 10.13 | 9.964 | 9.964 | 5,610 | -0.31(-2.99%) |
Jul 20, 2006 | 10.42 | 10.42 | 10.16 | 10.27 | 11,873 | -0.25(-2.33%) |
Jul 19, 2006 | 10.69 | 10.84 | 10.51 | 10.52 | 1,696 | -0.25(-2.35%) |
Jul 18, 2006 | 11.50 | 11.50 | 10.77 | 10.77 | 9,915 | -0.73(-6.33%) |
Jul 17, 2006 | 11.46 | 11.50 | 11.46 | 11.50 | 1,043 | +0.08(+0.67%) |
Jul 14, 2006 | 11.19 | 11.42 | 11.19 | 11.42 | 1,826 | +0.09(+0.81%) |
Jul 13, 2006 | 11.38 | 11.38 | 11.19 | 11.33 | 4,436 | -0.09(-0.80%) |
Jul 12, 2006 | 11.53 | 11.73 | 11.42 | 11.42 | 7,436 | -0.04(-0.34%) |
Jul 11, 2006 | 11.50 | 11.50 | 11.35 | 11.46 | 12,525 | -0.04(-0.33%) |
Jul 10, 2006 | 11.50 | 11.60 | 11.42 | 11.50 | 8,350 | +0.00(+0.00%) |
Jul 07, 2006 | 11.04 | 11.57 | 11.04 | 11.50 | 10,568 | +0.54(+4.97%) |
Jul 06, 2006 | 10.42 | 11.50 | 10.42 | 10.95 | 38,228 | +0.45(+4.31%) |
Jul 05, 2006 | 10.54 | 10.54 | 10.42 | 10.50 | 1,696 | +0.00(+0.00%) |