Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 11.16 | 11.41 | 10.66 | 10.66 | 252,167 | -0.46(-4.13%) |
Sep 28, 2006 | 11.05 | 11.23 | 10.93 | 11.12 | 126,797 | +0.09(+0.77%) |
Sep 27, 2006 | 11.31 | 11.45 | 10.84 | 11.03 | 86,899 | -0.36(-3.17%) |
Sep 26, 2006 | 11.22 | 11.66 | 11.15 | 11.40 | 205,108 | +0.12(+1.05%) |
Sep 25, 2006 | 10.82 | 11.36 | 10.58 | 11.28 | 173,519 | +0.52(+4.88%) |
Sep 22, 2006 | 11.15 | 11.15 | 10.40 | 10.75 | 182,203 | -0.40(-3.59%) |
Sep 21, 2006 | 11.55 | 11.59 | 10.89 | 11.15 | 130,635 | -0.34(-2.97%) |
Sep 20, 2006 | 11.91 | 12.03 | 11.33 | 11.49 | 197,034 | -0.24(-2.01%) |
Sep 19, 2006 | 11.95 | 11.95 | 11.57 | 11.73 | 330,384 | -0.18(-1.49%) |
Sep 18, 2006 | 11.45 | 12.18 | 11.40 | 11.91 | 365,377 | +0.47(+4.07%) |
Sep 15, 2006 | 12.10 | 12.20 | 11.36 | 11.44 | 323,993 | -0.56(-4.70%) |
Sep 14, 2006 | 11.85 | 12.08 | 11.83 | 12.01 | 164,900 | +0.07(+0.55%) |
Sep 13, 2006 | 12.00 | 12.04 | 11.80 | 11.94 | 197,374 | -0.03(-0.27%) |
Sep 12, 2006 | 11.99 | 12.07 | 11.85 | 11.97 | 188,326 | +0.05(+0.44%) |
Sep 11, 2006 | 12.04 | 12.11 | 11.78 | 11.92 | 119,864 | -0.24(-1.94%) |
Sep 08, 2006 | 12.08 | 12.26 | 11.72 | 12.16 | 132,426 | +0.13(+1.09%) |
Sep 07, 2006 | 11.70 | 12.25 | 11.66 | 12.03 | 175,906 | +0.31(+2.63%) |
Sep 06, 2006 | 12.05 | 12.12 | 11.60 | 11.72 | 219,867 | -0.44(-3.62%) |
Sep 05, 2006 | 12.07 | 12.43 | 11.91 | 12.16 | 279,088 | +0.14(+1.20%) |
Sep 01, 2006 | 12.15 | 12.16 | 11.80 | 12.01 | 111,387 | -0.01(-0.11%) |
Aug 31, 2006 | 11.95 | 12.10 | 11.70 | 12.03 | 261,272 | -0.14(-1.13%) |
Aug 30, 2006 | 11.98 | 12.16 | 11.61 | 12.16 | 269,307 | +0.26(+2.20%) |
Aug 29, 2006 | 11.80 | 12.01 | 11.53 | 11.90 | 230,270 | +0.10(+0.83%) |
Aug 28, 2006 | 11.70 | 12.00 | 11.50 | 11.80 | 221,877 | +0.19(+1.64%) |
Aug 25, 2006 | 11.44 | 11.99 | 11.44 | 11.61 | 419,124 | +0.07(+0.57%) |
Aug 24, 2006 | 10.57 | 11.81 | 10.57 | 11.55 | 644,816 | +0.98(+9.25%) |
Aug 23, 2006 | 10.33 | 10.93 | 10.26 | 10.57 | 444,199 | +0.87(+8.93%) |
Aug 22, 2006 | 9.690 | 9.840 | 9.663 | 9.703 | 100,873 | -0.05(-0.54%) |
Aug 21, 2006 | 9.736 | 9.959 | 9.683 | 9.755 | 48,819 | -0.07(-0.67%) |
Aug 18, 2006 | 9.775 | 9.913 | 9.716 | 9.821 | 83,883 | +0.09(+0.94%) |
Aug 17, 2006 | 9.703 | 9.840 | 9.670 | 9.729 | 113,959 | -0.03(-0.34%) |
Aug 16, 2006 | 9.499 | 9.840 | 9.257 | 9.762 | 93,442 | +0.30(+3.12%) |
Aug 15, 2006 | 9.558 | 9.742 | 9.086 | 9.467 | 60,737 | +0.09(+0.91%) |
Aug 14, 2006 | 9.020 | 9.440 | 8.955 | 9.381 | 119,434 | +0.45(+5.07%) |
Aug 11, 2006 | 9.053 | 9.053 | 8.732 | 8.929 | 71,908 | -0.14(-1.59%) |
Aug 10, 2006 | 8.509 | 9.178 | 8.502 | 9.073 | 116,822 | +0.49(+5.65%) |
Aug 09, 2006 | 9.047 | 9.116 | 8.417 | 8.587 | 180,937 | -0.29(-3.25%) |
Aug 08, 2006 | 9.473 | 9.506 | 8.804 | 8.876 | 129,646 | -0.55(-5.85%) |
Aug 07, 2006 | 9.447 | 9.499 | 9.198 | 9.427 | 61,158 | -0.08(-0.83%) |
Aug 04, 2006 | 9.650 | 9.926 | 9.263 | 9.506 | 72,412 | -0.01(-0.07%) |
Aug 03, 2006 | 9.440 | 9.729 | 9.348 | 9.512 | 111,976 | -0.03(-0.34%) |
Aug 02, 2006 | 9.604 | 9.998 | 9.493 | 9.545 | 93,940 | -0.02(-0.21%) |
Aug 01, 2006 | 9.919 | 9.926 | 9.440 | 9.565 | 58,484 | -0.48(-4.77%) |
Jul 31, 2006 | 10.04 | 10.24 | 9.637 | 10.04 | 182,613 | -0.24(-2.30%) |
Jul 28, 2006 | 9.408 | 10.33 | 9.408 | 10.28 | 93,931 | +0.96(+10.35%) |
Jul 27, 2006 | 9.650 | 9.847 | 9.237 | 9.316 | 56,812 | -0.24(-2.54%) |
Jul 26, 2006 | 9.460 | 9.709 | 9.230 | 9.558 | 94,403 | +0.01(+0.07%) |
Jul 25, 2006 | 10.04 | 10.08 | 9.283 | 9.552 | 118,107 | -0.51(-5.08%) |
Jul 24, 2006 | 9.289 | 10.12 | 9.316 | 10.06 | 86,927 | +0.77(+8.33%) |
Jul 21, 2006 | 9.795 | 9.795 | 9.191 | 9.289 | 101,519 | -0.54(-5.47%) |
Jul 20, 2006 | 10.50 | 10.51 | 9.755 | 9.827 | 98,124 | -0.66(-6.26%) |
Jul 19, 2006 | 9.781 | 10.65 | 9.742 | 10.48 | 120,212 | +0.73(+7.54%) |
Jul 18, 2006 | 9.696 | 9.781 | 9.362 | 9.749 | 116,988 | +0.12(+1.30%) |
Jul 17, 2006 | 9.355 | 9.840 | 9.276 | 9.624 | 108,639 | +0.31(+3.31%) |
Jul 14, 2006 | 9.532 | 9.670 | 9.217 | 9.316 | 121,225 | -0.20(-2.07%) |
Jul 13, 2006 | 10.20 | 10.29 | 9.447 | 9.512 | 205,802 | -0.77(-7.47%) |
Jul 12, 2006 | 10.82 | 10.82 | 10.27 | 10.28 | 108,665 | -0.57(-5.26%) |
Jul 11, 2006 | 10.02 | 10.99 | 9.998 | 10.85 | 174,080 | +0.80(+7.96%) |
Jul 10, 2006 | 10.43 | 10.51 | 9.959 | 10.05 | 85,448 | -0.33(-3.16%) |
Jul 07, 2006 | 10.58 | 10.82 | 10.33 | 10.38 | 82,399 | -0.20(-1.92%) |
Jul 06, 2006 | 10.36 | 10.73 | 10.36 | 10.58 | 187,414 | +0.24(+2.35%) |
Jul 05, 2006 | 10.96 | 10.96 | 10.34 | 10.34 | 183,870 | -0.73(-6.63%) |