Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 11.88 | 11.89 | 11.62 | 11.62 | 4,913,057 | -0.23(-1.92%) |
Sep 28, 2006 | 11.95 | 11.99 | 11.84 | 11.84 | 2,333,450 | -0.10(-0.84%) |
Sep 27, 2006 | 11.87 | 11.97 | 11.86 | 11.95 | 9,554,840 | +0.09(+0.77%) |
Sep 26, 2006 | 11.70 | 11.88 | 11.70 | 11.85 | 4,629,225 | +0.13(+1.14%) |
Sep 25, 2006 | 11.76 | 11.76 | 11.54 | 11.72 | 4,208,500 | +0.00(+0.04%) |
Sep 22, 2006 | 11.82 | 11.83 | 11.67 | 11.72 | 2,658,099 | -0.07(-0.58%) |
Sep 21, 2006 | 11.76 | 11.86 | 11.68 | 11.78 | 4,574,593 | +0.01(+0.09%) |
Sep 20, 2006 | 11.70 | 11.79 | 11.70 | 11.77 | 4,408,815 | +0.02(+0.18%) |
Sep 19, 2006 | 11.78 | 11.78 | 11.63 | 11.75 | 2,612,259 | -0.06(-0.47%) |
Sep 18, 2006 | 11.77 | 11.83 | 11.72 | 11.81 | 2,915,557 | +0.06(+0.47%) |
Sep 15, 2006 | 11.85 | 11.90 | 11.69 | 11.75 | 5,780,251 | +0.06(+0.49%) |
Sep 14, 2006 | 11.77 | 11.77 | 11.67 | 11.70 | 3,573,646 | -0.08(-0.69%) |
Sep 13, 2006 | 11.84 | 11.86 | 11.70 | 11.78 | 4,769,257 | -0.06(-0.47%) |
Sep 12, 2006 | 11.54 | 11.87 | 11.54 | 11.83 | 6,047,757 | +0.24(+2.10%) |
Sep 11, 2006 | 11.37 | 11.60 | 11.32 | 11.59 | 4,043,978 | +0.21(+1.89%) |
Sep 08, 2006 | 11.19 | 11.38 | 11.16 | 11.37 | 2,902,998 | +0.21(+1.88%) |
Sep 07, 2006 | 11.11 | 11.19 | 11.00 | 11.16 | 3,482,593 | +0.08(+0.73%) |
Sep 06, 2006 | 11.12 | 11.19 | 11.05 | 11.08 | 1,986,824 | -0.12(-1.11%) |
Sep 05, 2006 | 11.18 | 11.24 | 11.07 | 11.21 | 1,636,429 | -0.01(-0.07%) |
Sep 01, 2006 | 11.15 | 11.31 | 11.14 | 11.21 | 2,231,095 | +0.08(+0.76%) |
Aug 31, 2006 | 11.11 | 11.15 | 11.06 | 11.13 | 2,142,555 | +0.05(+0.43%) |
Aug 30, 2006 | 11.20 | 11.20 | 11.03 | 11.08 | 1,443,022 | -0.08(-0.73%) |
Aug 29, 2006 | 10.95 | 11.18 | 10.94 | 11.16 | 2,717,126 | +0.25(+2.29%) |
Aug 28, 2006 | 10.80 | 10.98 | 10.77 | 10.91 | 1,370,808 | +0.12(+1.12%) |
Aug 25, 2006 | 10.80 | 10.81 | 10.70 | 10.79 | 832,029 | +0.00(+0.01%) |
Aug 24, 2006 | 10.95 | 10.95 | 10.71 | 10.79 | 2,304,565 | -0.10(-0.92%) |
Aug 23, 2006 | 11.10 | 11.11 | 10.80 | 10.89 | 2,010,686 | -0.26(-2.34%) |
Aug 22, 2006 | 11.09 | 11.15 | 11.01 | 11.15 | 3,241,462 | +0.14(+1.24%) |
Aug 21, 2006 | 11.10 | 11.10 | 10.93 | 11.02 | 1,317,432 | -0.06(-0.52%) |
Aug 18, 2006 | 11.02 | 11.09 | 10.96 | 11.07 | 1,581,798 | +0.07(+0.67%) |
Aug 17, 2006 | 11.09 | 11.12 | 10.95 | 11.00 | 2,731,569 | -0.17(-1.48%) |
Aug 16, 2006 | 11.08 | 11.17 | 10.98 | 11.16 | 2,529,998 | +0.11(+1.02%) |
Aug 15, 2006 | 10.83 | 11.06 | 10.82 | 11.05 | 3,071,288 | +0.25(+2.27%) |
Aug 14, 2006 | 10.79 | 10.94 | 10.74 | 10.81 | 1,637,057 | +0.10(+0.91%) |
Aug 11, 2006 | 10.75 | 10.77 | 10.64 | 10.71 | 1,846,164 | -0.04(-0.39%) |
Aug 10, 2006 | 10.60 | 10.81 | 10.55 | 10.75 | 3,286,046 | +0.12(+1.15%) |
Aug 09, 2006 | 10.99 | 10.99 | 10.62 | 10.63 | 4,181,498 | -0.35(-3.15%) |
Aug 08, 2006 | 11.12 | 11.15 | 10.95 | 10.97 | 2,737,848 | -0.05(-0.42%) |
Aug 07, 2006 | 11.04 | 11.05 | 10.90 | 11.02 | 1,847,419 | -0.00(-0.01%) |
Aug 04, 2006 | 11.00 | 11.15 | 10.94 | 11.02 | 2,703,939 | +0.04(+0.38%) |
Aug 03, 2006 | 10.75 | 11.02 | 10.73 | 10.98 | 3,184,318 | +0.23(+2.13%) |
Aug 02, 2006 | 10.78 | 10.80 | 10.69 | 10.75 | 2,608,491 | -0.00(-0.04%) |
Aug 01, 2006 | 10.74 | 10.79 | 10.61 | 10.76 | 3,140,990 | -0.04(-0.41%) |
Jul 31, 2006 | 10.91 | 10.91 | 10.77 | 10.80 | 2,599,700 | -0.07(-0.64%) |
Jul 28, 2006 | 10.79 | 10.90 | 10.73 | 10.87 | 3,261,556 | +0.19(+1.80%) |
Jul 27, 2006 | 10.91 | 10.91 | 10.62 | 10.68 | 4,873,496 | -0.13(-1.22%) |
Jul 26, 2006 | 11.13 | 11.13 | 10.78 | 10.81 | 5,426,089 | -0.33(-2.96%) |
Jul 25, 2006 | 10.91 | 11.16 | 10.87 | 11.14 | 4,784,327 | +0.19(+1.73%) |
Jul 24, 2006 | 10.79 | 11.03 | 10.79 | 10.95 | 3,984,951 | +0.16(+1.49%) |
Jul 21, 2006 | 10.83 | 10.85 | 10.70 | 10.79 | 3,902,062 | +0.03(+0.27%) |
Jul 20, 2006 | 10.80 | 10.93 | 10.65 | 10.76 | 5,480,093 | -0.05(-0.46%) |
Jul 19, 2006 | 10.76 | 10.92 | 10.53 | 10.81 | 11,306,184 | +0.63(+6.18%) |
Jul 18, 2006 | 10.25 | 10.31 | 9.899 | 10.18 | 8,608,524 | -0.26(-2.53%) |
Jul 17, 2006 | 10.15 | 10.49 | 10.15 | 10.45 | 4,319,647 | +0.28(+2.77%) |
Jul 14, 2006 | 10.40 | 10.42 | 10.08 | 10.16 | 5,110,232 | -0.25(-2.43%) |
Jul 13, 2006 | 10.54 | 10.54 | 10.38 | 10.42 | 3,775,217 | -0.16(-1.55%) |
Jul 12, 2006 | 10.70 | 10.75 | 10.50 | 10.58 | 1,571,751 | -0.08(-0.75%) |
Jul 11, 2006 | 10.72 | 10.72 | 10.55 | 10.66 | 2,322,147 | -0.10(-0.89%) |
Jul 10, 2006 | 10.77 | 10.83 | 10.67 | 10.76 | 2,403,780 | -0.02(-0.19%) |
Jul 07, 2006 | 10.79 | 10.87 | 10.73 | 10.78 | 3,543,504 | -0.01(-0.06%) |
Jul 06, 2006 | 10.82 | 10.83 | 10.73 | 10.78 | 3,344,445 | -0.04(-0.35%) |
Jul 05, 2006 | 10.75 | 10.83 | 10.63 | 10.82 | 3,600,647 | +0.11(+1.04%) |