Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 10.15 | 10.15 | 9.769 | 9.804 | 204,686 | -0.38(-3.70%) |
Sep 28, 2006 | 10.24 | 10.33 | 10.10 | 10.18 | 119,585 | -0.06(-0.58%) |
Sep 27, 2006 | 10.21 | 10.32 | 10.17 | 10.24 | 218,479 | -0.05(-0.50%) |
Sep 26, 2006 | 10.38 | 10.46 | 10.22 | 10.29 | 292,592 | -0.09(-0.82%) |
Sep 25, 2006 | 10.13 | 10.44 | 9.966 | 10.38 | 160,031 | +0.25(+2.45%) |
Sep 22, 2006 | 10.15 | 10.21 | 10.09 | 10.13 | 259,159 | -0.08(-0.75%) |
Sep 21, 2006 | 10.48 | 10.53 | 10.14 | 10.21 | 137,002 | -0.24(-2.29%) |
Sep 20, 2006 | 10.50 | 10.56 | 10.33 | 10.45 | 158,044 | +0.03(+0.33%) |
Sep 19, 2006 | 10.47 | 10.49 | 10.27 | 10.41 | 185,631 | -0.09(-0.81%) |
Sep 18, 2006 | 10.40 | 10.56 | 10.14 | 10.50 | 182,125 | -0.03(-0.24%) |
Sep 15, 2006 | 10.84 | 10.86 | 10.48 | 10.52 | 325,323 | -0.21(-1.91%) |
Sep 14, 2006 | 10.32 | 10.86 | 10.32 | 10.73 | 158,628 | +0.40(+3.89%) |
Sep 13, 2006 | 10.51 | 10.56 | 10.27 | 10.33 | 421,763 | -0.15(-1.39%) |
Sep 12, 2006 | 10.53 | 10.56 | 10.35 | 10.47 | 174,760 | +0.03(+0.25%) |
Sep 11, 2006 | 10.52 | 10.59 | 10.33 | 10.45 | 167,512 | -0.21(-1.93%) |
Sep 08, 2006 | 10.86 | 10.91 | 10.61 | 10.65 | 221,753 | -0.22(-2.05%) |
Sep 07, 2006 | 10.78 | 10.92 | 10.61 | 10.87 | 220,700 | +0.01(+0.08%) |
Sep 06, 2006 | 11.12 | 11.13 | 10.69 | 10.86 | 196,035 | -0.34(-3.05%) |
Sep 05, 2006 | 11.21 | 11.55 | 11.08 | 11.21 | 197,555 | +0.03(+0.31%) |
Sep 01, 2006 | 11.16 | 11.30 | 11.02 | 11.17 | 93,634 | +0.03(+0.23%) |
Aug 31, 2006 | 11.26 | 11.39 | 11.14 | 11.15 | 174,877 | -0.10(-0.91%) |
Aug 30, 2006 | 11.05 | 11.35 | 10.89 | 11.25 | 149,744 | +0.22(+2.02%) |
Aug 29, 2006 | 10.71 | 11.03 | 10.53 | 11.03 | 227,130 | +0.27(+2.55%) |
Aug 28, 2006 | 10.78 | 11.33 | 10.68 | 10.75 | 192,528 | +0.02(+0.16%) |
Aug 25, 2006 | 10.56 | 10.78 | 10.46 | 10.74 | 113,272 | +0.18(+1.70%) |
Aug 24, 2006 | 10.65 | 10.78 | 10.41 | 10.56 | 133,028 | -0.07(-0.64%) |
Aug 23, 2006 | 10.95 | 10.99 | 10.61 | 10.62 | 142,730 | -0.25(-2.28%) |
Aug 22, 2006 | 10.74 | 10.99 | 10.70 | 10.87 | 99,595 | +0.09(+0.79%) |
Aug 21, 2006 | 10.91 | 10.91 | 10.48 | 10.79 | 295,281 | -0.12(-1.10%) |
Aug 18, 2006 | 10.92 | 10.95 | 10.69 | 10.91 | 112,220 | -0.02(-0.16%) |
Aug 17, 2006 | 10.90 | 10.97 | 10.82 | 10.92 | 164,006 | +0.02(+0.16%) |
Aug 16, 2006 | 10.81 | 11.21 | 10.76 | 10.91 | 239,755 | +0.13(+1.19%) |
Aug 15, 2006 | 10.91 | 11.04 | 10.72 | 10.78 | 245,716 | -0.09(-0.87%) |
Aug 14, 2006 | 10.71 | 11.16 | 10.69 | 10.87 | 364,951 | +0.21(+2.01%) |
Aug 11, 2006 | 10.51 | 10.77 | 10.45 | 10.66 | 166,227 | +0.07(+0.65%) |
Aug 10, 2006 | 10.44 | 10.71 | 10.35 | 10.59 | 237,300 | +0.08(+0.73%) |
Aug 09, 2006 | 10.78 | 10.84 | 10.44 | 10.51 | 329,882 | -0.07(-0.65%) |
Aug 08, 2006 | 11.36 | 11.36 | 10.52 | 10.58 | 241,976 | -0.78(-6.85%) |
Aug 07, 2006 | 11.10 | 11.42 | 10.99 | 11.36 | 171,604 | +0.21(+1.92%) |
Aug 04, 2006 | 11.51 | 11.51 | 10.65 | 11.15 | 547,427 | -0.35(-3.05%) |
Aug 03, 2006 | 11.85 | 11.95 | 11.42 | 11.50 | 468,755 | -0.39(-3.31%) |
Aug 02, 2006 | 11.61 | 12.09 | 11.57 | 11.89 | 311,646 | +0.37(+3.19%) |
Aug 01, 2006 | 11.72 | 11.72 | 11.36 | 11.52 | 208,193 | -0.32(-2.67%) |
Jul 31, 2006 | 11.51 | 11.84 | 11.25 | 11.84 | 241,742 | +0.28(+2.44%) |
Jul 28, 2006 | 10.91 | 11.63 | 10.91 | 11.56 | 208,660 | +0.64(+5.88%) |
Jul 27, 2006 | 11.21 | 11.34 | 10.79 | 10.92 | 217,427 | -0.21(-1.92%) |
Jul 26, 2006 | 11.15 | 11.28 | 10.82 | 11.13 | 174,643 | -0.10(-0.91%) |
Jul 25, 2006 | 11.11 | 11.46 | 11.07 | 11.23 | 331,752 | +0.15(+1.31%) |
Jul 24, 2006 | 10.38 | 11.26 | 10.51 | 11.09 | 269,329 | +0.72(+6.93%) |
Jul 21, 2006 | 10.69 | 10.69 | 10.04 | 10.37 | 180,605 | -0.33(-3.04%) |
Jul 20, 2006 | 11.27 | 11.33 | 10.67 | 10.69 | 280,201 | -0.50(-4.43%) |
Jul 19, 2006 | 10.80 | 11.38 | 10.80 | 11.19 | 223,272 | +0.43(+3.98%) |
Jul 18, 2006 | 10.85 | 10.95 | 10.51 | 10.76 | 220,467 | -0.06(-0.55%) |
Jul 17, 2006 | 10.61 | 10.86 | 10.55 | 10.82 | 275,993 | +0.06(+0.56%) |
Jul 14, 2006 | 10.86 | 10.88 | 10.35 | 10.76 | 233,442 | -0.18(-1.64%) |
Jul 13, 2006 | 11.18 | 11.18 | 10.81 | 10.94 | 242,794 | -0.33(-2.89%) |
Jul 12, 2006 | 11.85 | 11.85 | 11.26 | 11.27 | 153,134 | -0.63(-5.32%) |
Jul 11, 2006 | 11.62 | 11.90 | 11.28 | 11.90 | 170,669 | +0.24(+2.05%) |
Jul 10, 2006 | 11.57 | 11.95 | 11.54 | 11.66 | 179,085 | +0.10(+0.89%) |
Jul 07, 2006 | 11.99 | 11.99 | 11.55 | 11.56 | 107,077 | -0.46(-3.84%) |
Jul 06, 2006 | 11.93 | 12.11 | 11.86 | 12.02 | 163,187 | +0.09(+0.79%) |
Jul 05, 2006 | 12.14 | 12.19 | 11.81 | 11.93 | 229,234 | -0.30(-2.45%) |