Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 11.28 | 11.43 | 11.01 | 11.04 | 179,249 | -0.22(-1.94%) |
Sep 28, 2006 | 11.32 | 11.45 | 11.03 | 11.26 | 115,296 | -0.03(-0.26%) |
Sep 27, 2006 | 10.91 | 11.35 | 10.90 | 11.29 | 162,706 | +0.30(+2.71%) |
Sep 26, 2006 | 11.24 | 11.28 | 10.94 | 10.99 | 212,033 | -0.22(-1.95%) |
Sep 25, 2006 | 11.05 | 11.27 | 10.93 | 11.21 | 101,174 | +0.20(+1.80%) |
Sep 22, 2006 | 11.01 | 11.20 | 10.86 | 11.01 | 158,066 | -0.02(-0.18%) |
Sep 21, 2006 | 11.30 | 11.40 | 10.89 | 11.03 | 131,033 | -0.21(-1.85%) |
Sep 20, 2006 | 10.78 | 11.40 | 10.74 | 11.24 | 355,978 | +0.56(+5.29%) |
Sep 19, 2006 | 11.10 | 11.12 | 10.51 | 10.68 | 406,918 | -0.43(-3.84%) |
Sep 18, 2006 | 11.20 | 11.30 | 11.06 | 11.10 | 175,618 | -0.17(-1.49%) |
Sep 15, 2006 | 11.12 | 11.31 | 11.06 | 11.27 | 264,890 | +0.29(+2.62%) |
Sep 14, 2006 | 11.00 | 11.04 | 10.90 | 10.98 | 81,706 | -0.02(-0.18%) |
Sep 13, 2006 | 10.95 | 11.01 | 10.82 | 11.00 | 107,933 | +0.05(+0.45%) |
Sep 12, 2006 | 10.61 | 10.96 | 10.55 | 10.95 | 255,206 | +0.39(+3.66%) |
Sep 11, 2006 | 10.65 | 10.70 | 10.41 | 10.57 | 250,566 | -0.08(-0.74%) |
Sep 08, 2006 | 10.17 | 10.67 | 10.05 | 10.65 | 531,193 | +0.54(+5.29%) |
Sep 07, 2006 | 9.993 | 10.23 | 9.993 | 10.11 | 206,384 | +0.10(+0.99%) |
Sep 06, 2006 | 10.19 | 10.20 | 9.914 | 10.01 | 187,521 | -0.22(-2.13%) |
Sep 05, 2006 | 10.17 | 10.34 | 10.09 | 10.23 | 276,389 | +0.05(+0.49%) |
Sep 01, 2006 | 9.963 | 10.19 | 9.943 | 10.18 | 551,872 | +0.25(+2.50%) |
Aug 31, 2006 | 9.676 | 10.02 | 9.676 | 9.933 | 664,546 | +0.26(+2.66%) |
Aug 30, 2006 | 9.765 | 9.804 | 9.666 | 9.676 | 167,952 | -0.04(-0.41%) |
Aug 29, 2006 | 9.636 | 9.735 | 9.523 | 9.715 | 503,049 | +0.12(+1.24%) |
Aug 28, 2006 | 9.616 | 9.626 | 9.567 | 9.596 | 184,697 | -0.04(-0.41%) |
Aug 25, 2006 | 9.418 | 9.666 | 9.418 | 9.636 | 158,369 | +0.16(+1.67%) |
Aug 24, 2006 | 9.467 | 9.517 | 9.388 | 9.477 | 235,637 | +0.08(+0.84%) |
Aug 23, 2006 | 9.547 | 9.606 | 9.368 | 9.398 | 199,424 | -0.14(-1.46%) |
Aug 22, 2006 | 9.348 | 9.666 | 9.319 | 9.537 | 306,046 | +0.19(+2.01%) |
Aug 21, 2006 | 9.299 | 9.398 | 9.220 | 9.348 | 163,816 | -0.02(-0.21%) |
Aug 18, 2006 | 9.418 | 9.448 | 9.319 | 9.368 | 130,125 | -0.07(-0.74%) |
Aug 17, 2006 | 9.646 | 9.656 | 9.358 | 9.438 | 138,396 | -0.20(-2.06%) |
Aug 16, 2006 | 9.329 | 9.725 | 9.289 | 9.636 | 288,494 | +0.28(+2.97%) |
Aug 15, 2006 | 9.497 | 9.567 | 9.249 | 9.358 | 136,379 | -0.04(-0.42%) |
Aug 14, 2006 | 9.715 | 9.775 | 9.378 | 9.398 | 200,937 | -0.28(-2.87%) |
Aug 11, 2006 | 9.884 | 9.914 | 9.576 | 9.676 | 198,012 | -0.20(-2.01%) |
Aug 10, 2006 | 9.586 | 9.874 | 9.378 | 9.874 | 173,903 | +0.26(+2.68%) |
Aug 09, 2006 | 9.616 | 9.904 | 9.567 | 9.616 | 123,366 | +0.09(+0.94%) |
Aug 08, 2006 | 9.953 | 9.973 | 9.517 | 9.527 | 81,000 | -0.40(-4.00%) |
Aug 07, 2006 | 9.636 | 9.953 | 9.606 | 9.923 | 159,277 | +0.20(+2.04%) |
Aug 04, 2006 | 9.914 | 10.06 | 9.596 | 9.725 | 199,727 | -0.19(-1.90%) |
Aug 03, 2006 | 9.834 | 10.06 | 9.695 | 9.914 | 200,735 | +0.01(+0.10%) |
Aug 02, 2006 | 9.487 | 9.993 | 9.487 | 9.904 | 676,852 | +0.39(+4.06%) |
Aug 01, 2006 | 9.914 | 10.06 | 9.071 | 9.517 | 1,094,766 | +0.81(+9.34%) |
Jul 31, 2006 | 8.962 | 8.972 | 8.694 | 8.704 | 151,711 | -0.23(-2.55%) |
Jul 28, 2006 | 8.684 | 8.992 | 8.645 | 8.932 | 227,164 | +0.32(+3.68%) |
Jul 27, 2006 | 8.922 | 8.932 | 8.595 | 8.615 | 153,023 | -0.27(-3.01%) |
Jul 26, 2006 | 8.912 | 9.051 | 8.823 | 8.883 | 99,359 | -0.13(-1.43%) |
Jul 25, 2006 | 9.001 | 9.269 | 8.892 | 9.011 | 105,411 | +0.04(+0.44%) |
Jul 24, 2006 | 8.635 | 9.101 | 8.724 | 8.972 | 329,246 | +0.35(+4.02%) |
Jul 21, 2006 | 8.585 | 8.694 | 8.427 | 8.625 | 194,179 | +0.04(+0.46%) |
Jul 20, 2006 | 8.952 | 8.962 | 8.545 | 8.585 | 144,348 | -0.34(-3.78%) |
Jul 19, 2006 | 8.803 | 9.041 | 8.704 | 8.922 | 361,626 | +0.13(+1.47%) |
Jul 18, 2006 | 8.645 | 8.823 | 8.545 | 8.793 | 389,064 | +0.23(+2.66%) |
Jul 17, 2006 | 8.476 | 8.694 | 8.476 | 8.565 | 339,334 | +0.10(+1.17%) |
Jul 14, 2006 | 8.922 | 9.011 | 8.466 | 8.466 | 667,875 | -0.46(-5.11%) |
Jul 13, 2006 | 9.368 | 9.368 | 8.922 | 8.922 | 264,789 | -0.49(-5.16%) |
Jul 12, 2006 | 9.904 | 9.914 | 9.299 | 9.408 | 228,475 | -0.48(-4.81%) |
Jul 11, 2006 | 10.16 | 10.20 | 9.874 | 9.884 | 244,009 | -0.28(-2.73%) |
Jul 10, 2006 | 9.923 | 10.34 | 9.923 | 10.16 | 390,879 | +0.24(+2.40%) |
Jul 07, 2006 | 10.01 | 10.06 | 9.914 | 9.923 | 122,963 | -0.17(-1.67%) |
Jul 06, 2006 | 10.03 | 10.11 | 9.874 | 10.09 | 147,878 | +0.10(+0.99%) |
Jul 05, 2006 | 9.804 | 10.00 | 9.571 | 9.993 | 173,399 | +0.09(+0.90%) |