Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 11.09 | 11.38 | 10.89 | 10.94 | 42,714 | -0.39(-3.46%) |
Sep 28, 2006 | 11.33 | 11.43 | 11.19 | 11.33 | 36,342 | +0.06(+0.50%) |
Sep 27, 2006 | 11.00 | 11.28 | 11.00 | 11.27 | 14,220 | +0.19(+1.71%) |
Sep 26, 2006 | 11.08 | 11.21 | 11.08 | 11.08 | 14,292 | -0.10(-0.89%) |
Sep 25, 2006 | 11.13 | 11.23 | 11.03 | 11.18 | 22,614 | +0.06(+0.50%) |
Sep 22, 2006 | 11.22 | 11.31 | 10.92 | 11.13 | 36,739 | -0.18(-1.56%) |
Sep 21, 2006 | 11.40 | 11.45 | 11.23 | 11.30 | 22,521 | -0.15(-1.28%) |
Sep 20, 2006 | 11.28 | 11.54 | 11.22 | 11.45 | 24,162 | +0.33(+3.00%) |
Sep 19, 2006 | 11.23 | 11.25 | 10.93 | 11.12 | 24,247 | -0.18(-1.56%) |
Sep 18, 2006 | 11.31 | 11.31 | 11.21 | 11.29 | 22,394 | -0.01(-0.11%) |
Sep 15, 2006 | 11.30 | 11.34 | 11.24 | 11.31 | 182,339 | +0.06(+0.52%) |
Sep 14, 2006 | 11.13 | 11.25 | 11.07 | 11.25 | 31,343 | +0.12(+1.05%) |
Sep 13, 2006 | 11.23 | 11.23 | 10.96 | 11.13 | 76,815 | -0.10(-0.89%) |
Sep 12, 2006 | 10.79 | 11.23 | 10.66 | 11.23 | 29,518 | +0.53(+4.97%) |
Sep 11, 2006 | 10.63 | 10.76 | 10.55 | 10.70 | 12,156 | +0.06(+0.59%) |
Sep 08, 2006 | 10.78 | 10.78 | 10.63 | 10.64 | 16,982 | -0.15(-1.36%) |
Sep 07, 2006 | 10.92 | 10.93 | 10.78 | 10.78 | 14,807 | -0.18(-1.68%) |
Sep 06, 2006 | 11.15 | 11.15 | 10.96 | 10.97 | 9,185 | -0.27(-2.44%) |
Sep 05, 2006 | 11.28 | 11.28 | 11.14 | 11.24 | 8,717 | +0.02(+0.20%) |
Sep 01, 2006 | 11.32 | 11.32 | 11.20 | 11.22 | 10,649 | -0.08(-0.70%) |
Aug 31, 2006 | 11.36 | 11.37 | 11.18 | 11.30 | 26,373 | -0.03(-0.22%) |
Aug 30, 2006 | 11.30 | 11.51 | 11.18 | 11.32 | 32,678 | +0.07(+0.63%) |
Aug 29, 2006 | 11.02 | 11.26 | 10.76 | 11.25 | 46,284 | +0.26(+2.32%) |
Aug 28, 2006 | 10.97 | 11.01 | 10.90 | 11.00 | 18,802 | +0.12(+1.12%) |
Aug 25, 2006 | 10.95 | 10.96 | 10.83 | 10.87 | 7,518 | +0.06(+0.58%) |
Aug 24, 2006 | 10.77 | 10.89 | 10.76 | 10.81 | 16,758 | +0.04(+0.35%) |
Aug 23, 2006 | 11.13 | 11.13 | 10.76 | 10.77 | 20,221 | -0.29(-2.61%) |
Aug 22, 2006 | 10.93 | 11.11 | 10.93 | 11.06 | 7,833 | +0.07(+0.62%) |
Aug 21, 2006 | 11.02 | 11.12 | 10.97 | 10.99 | 9,674 | -0.11(-0.99%) |
Aug 18, 2006 | 11.20 | 11.20 | 11.01 | 11.10 | 22,396 | -0.04(-0.34%) |
Aug 17, 2006 | 11.05 | 11.16 | 10.98 | 11.14 | 32,162 | +0.02(+0.19%) |
Aug 16, 2006 | 11.20 | 11.20 | 10.93 | 11.12 | 18,833 | -0.07(-0.60%) |
Aug 15, 2006 | 10.89 | 11.19 | 10.89 | 11.19 | 45,343 | +0.44(+4.05%) |
Aug 14, 2006 | 10.73 | 10.92 | 10.73 | 10.75 | 15,475 | +0.11(+1.06%) |
Aug 11, 2006 | 10.89 | 10.89 | 10.52 | 10.64 | 17,441 | -0.17(-1.55%) |
Aug 10, 2006 | 10.57 | 10.84 | 10.49 | 10.81 | 51,325 | +0.23(+2.14%) |
Aug 09, 2006 | 10.86 | 10.91 | 10.58 | 10.58 | 28,969 | -0.14(-1.33%) |
Aug 08, 2006 | 11.03 | 11.10 | 10.72 | 10.72 | 61,461 | -0.28(-2.55%) |
Aug 07, 2006 | 10.90 | 11.04 | 10.87 | 11.00 | 23,223 | +0.04(+0.34%) |
Aug 04, 2006 | 11.23 | 11.31 | 10.89 | 10.97 | 42,782 | -0.13(-1.13%) |
Aug 03, 2006 | 10.90 | 11.13 | 10.90 | 11.09 | 31,508 | +0.09(+0.80%) |
Aug 02, 2006 | 11.15 | 11.16 | 10.89 | 11.00 | 38,304 | -0.03(-0.30%) |
Aug 01, 2006 | 11.05 | 11.23 | 10.91 | 11.04 | 43,129 | -0.14(-1.27%) |
Jul 31, 2006 | 11.18 | 11.23 | 11.03 | 11.18 | 56,863 | -0.17(-1.48%) |
Jul 28, 2006 | 11.17 | 11.39 | 11.05 | 11.35 | 32,869 | +0.29(+2.61%) |
Jul 27, 2006 | 11.41 | 11.49 | 11.03 | 11.06 | 34,980 | -0.27(-2.37%) |
Jul 26, 2006 | 11.49 | 11.49 | 11.25 | 11.33 | 34,371 | -0.19(-1.64%) |
Jul 25, 2006 | 11.49 | 11.54 | 11.33 | 11.51 | 50,993 | +0.05(+0.48%) |
Jul 24, 2006 | 10.90 | 11.50 | 10.90 | 11.46 | 47,189 | +0.57(+5.27%) |
Jul 21, 2006 | 10.98 | 11.03 | 10.89 | 10.89 | 31,785 | -0.18(-1.59%) |
Jul 20, 2006 | 11.45 | 11.45 | 11.06 | 11.06 | 20,834 | -0.41(-3.54%) |
Jul 19, 2006 | 11.28 | 11.49 | 11.28 | 11.47 | 55,956 | +0.21(+1.82%) |
Jul 18, 2006 | 11.20 | 11.28 | 11.05 | 11.26 | 23,896 | +0.15(+1.39%) |
Jul 17, 2006 | 10.90 | 11.14 | 10.89 | 11.11 | 35,749 | +0.20(+1.84%) |
Jul 14, 2006 | 11.03 | 11.06 | 10.90 | 10.91 | 32,088 | -0.13(-1.14%) |
Jul 13, 2006 | 11.08 | 11.22 | 11.02 | 11.03 | 60,804 | -0.05(-0.42%) |
Jul 12, 2006 | 11.45 | 11.46 | 11.08 | 11.08 | 23,053 | -0.42(-3.64%) |
Jul 11, 2006 | 11.31 | 11.50 | 11.22 | 11.50 | 45,450 | +0.11(+0.96%) |
Jul 10, 2006 | 11.35 | 11.49 | 11.33 | 11.39 | 33,939 | +0.00(+0.00%) |
Jul 07, 2006 | 11.39 | 11.56 | 11.37 | 11.39 | 43,635 | -0.14(-1.20%) |
Jul 06, 2006 | 11.45 | 11.56 | 11.41 | 11.53 | 23,175 | +0.03(+0.25%) |
Jul 05, 2006 | 11.30 | 11.51 | 11.25 | 11.50 | 27,256 | +0.04(+0.33%) |