Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 10.25 | 10.25 | 10.01 | 10.05 | 9,159 | -0.03(-0.30%) |
Sep 28, 2006 | 10.20 | 10.38 | 10.06 | 10.08 | 6,437 | -0.11(-1.08%) |
Sep 27, 2006 | 10.06 | 10.20 | 10.00 | 10.19 | 9,000 | +0.13(+1.29%) |
Sep 26, 2006 | 10.05 | 10.10 | 9.900 | 10.06 | 33,160 | +0.04(+0.40%) |
Sep 25, 2006 | 10.03 | 10.25 | 10.02 | 10.02 | 11,400 | -0.01(-0.10%) |
Sep 22, 2006 | 10.10 | 10.19 | 10.02 | 10.03 | 9,720 | +0.13(+1.31%) |
Sep 21, 2006 | 10.02 | 10.24 | 9.900 | 9.900 | 11,846 | -0.32(-3.13%) |
Sep 20, 2006 | 10.40 | 10.49 | 9.990 | 10.22 | 6,794 | +0.05(+0.49%) |
Sep 19, 2006 | 9.990 | 10.25 | 9.800 | 10.17 | 9,825 | +0.47(+4.85%) |
Sep 18, 2006 | 9.800 | 9.800 | 9.500 | 9.700 | 5,216 | -0.10(-1.02%) |
Sep 15, 2006 | 9.800 | 10.17 | 9.800 | 9.800 | 5,600 | -0.20(-2.00%) |
Sep 14, 2006 | 10.30 | 10.30 | 9.730 | 10.00 | 13,500 | -0.27(-2.63%) |
Sep 13, 2006 | 10.28 | 10.50 | 10.27 | 10.27 | 68,646 | -0.12(-1.15%) |
Sep 12, 2006 | 10.16 | 10.45 | 10.15 | 10.39 | 7,355 | +0.14(+1.37%) |
Sep 11, 2006 | 10.25 | 10.65 | 10.06 | 10.25 | 26,524 | -0.12(-1.16%) |
Sep 08, 2006 | 10.65 | 10.75 | 10.15 | 10.37 | 20,125 | +0.17(+1.67%) |
Sep 06, 2006 | 10.42 | 10.49 | 10.20 | 10.20 | 13,869 | -0.39(-3.68%) |
Sep 05, 2006 | 10.50 | 10.63 | 10.50 | 10.59 | 41,334 | +0.09(+0.86%) |
Sep 01, 2006 | 10.50 | 10.51 | 10.40 | 10.50 | 25,062 | +0.05(+0.48%) |
Aug 31, 2006 | 10.48 | 10.64 | 10.45 | 10.45 | 30,127 | -0.03(-0.29%) |
Aug 30, 2006 | 10.51 | 10.69 | 10.30 | 10.48 | 31,069 | -0.12(-1.13%) |
Aug 29, 2006 | 10.45 | 10.78 | 10.43 | 10.60 | 34,165 | -0.02(-0.19%) |
Aug 28, 2006 | 10.65 | 10.85 | 10.62 | 10.62 | 25,278 | -0.18(-1.67%) |
Aug 25, 2006 | 10.95 | 10.95 | 10.80 | 10.80 | 14,400 | +0.00(+0.00%) |
Aug 24, 2006 | 11.03 | 11.03 | 10.80 | 10.80 | 10,800 | -0.25(-2.26%) |
Aug 23, 2006 | 11.00 | 11.20 | 11.00 | 11.05 | 17,304 | -0.06(-0.54%) |
Aug 22, 2006 | 11.01 | 11.19 | 10.90 | 11.11 | 33,400 | -0.25(-2.20%) |
Aug 21, 2006 | 11.26 | 11.65 | 11.26 | 11.36 | 19,812 | +0.14(+1.25%) |
Aug 18, 2006 | 11.55 | 11.55 | 11.20 | 11.22 | 14,663 | -0.13(-1.15%) |
Aug 17, 2006 | 11.15 | 11.74 | 11.15 | 11.35 | 24,473 | -0.15(-1.30%) |
Aug 16, 2006 | 11.94 | 12.15 | 11.45 | 11.50 | 48,373 | -0.25(-2.13%) |
Aug 15, 2006 | 11.40 | 11.99 | 11.40 | 11.75 | 103,191 | +0.36(+3.16%) |
Aug 14, 2006 | 10.65 | 11.43 | 10.65 | 11.39 | 109,332 | +0.74(+6.95%) |
Aug 11, 2006 | 9.650 | 10.65 | 9.650 | 10.65 | 255,264 | +0.95(+9.79%) |
Aug 10, 2006 | 9.850 | 9.850 | 9.700 | 9.700 | 12,710 | -0.33(-3.29%) |
Aug 09, 2006 | 10.00 | 10.09 | 10.00 | 10.03 | 15,737 | +0.21(+2.14%) |
Aug 08, 2006 | 9.700 | 9.900 | 9.700 | 9.820 | 42,225 | +0.22(+2.29%) |
Aug 07, 2006 | 9.880 | 9.880 | 9.600 | 9.600 | 14,765 | +0.00(+0.00%) |
Aug 04, 2006 | 9.880 | 9.880 | 9.600 | 9.600 | 14,765 | -0.05(-0.52%) |
Aug 03, 2006 | 9.550 | 9.900 | 9.550 | 9.650 | 19,059 | -0.25(-2.53%) |
Aug 02, 2006 | 9.600 | 10.35 | 9.600 | 9.900 | 89,088 | +0.09(+0.92%) |
Aug 01, 2006 | 9.900 | 9.920 | 9.700 | 9.810 | 26,110 | +0.06(+0.62%) |
Jul 31, 2006 | 9.350 | 9.950 | 9.350 | 9.750 | 20,500 | +0.18(+1.88%) |
Jul 28, 2006 | 9.500 | 9.600 | 9.500 | 9.570 | 48,290 | +0.07(+0.74%) |
Jul 27, 2006 | 9.190 | 9.500 | 9.180 | 9.500 | 43,508 | +0.40(+4.40%) |
Jul 26, 2006 | 9.050 | 9.190 | 9.050 | 9.100 | 18,679 | +0.00(+0.00%) |
Jul 25, 2006 | 9.050 | 9.100 | 9.050 | 9.100 | 22,171 | +0.02(+0.22%) |
Jul 24, 2006 | 9.010 | 9.080 | 9.000 | 9.080 | 18,776 | -0.07(-0.77%) |
Jul 21, 2006 | 9.150 | 9.450 | 9.010 | 9.150 | 8,791 | -0.30(-3.17%) |
Jul 20, 2006 | 9.050 | 9.450 | 9.050 | 9.450 | 13,545 | +0.33(+3.62%) |
Jul 19, 2006 | 8.930 | 9.150 | 8.920 | 9.120 | 20,519 | -0.08(-0.87%) |
Jul 18, 2006 | 8.950 | 9.250 | 8.950 | 9.200 | 32,261 | +0.19(+2.11%) |
Jul 17, 2006 | 8.950 | 9.740 | 8.890 | 9.010 | 25,377 | +0.36(+4.16%) |
Jul 14, 2006 | 8.780 | 9.000 | 8.650 | 8.650 | 13,587 | +0.00(+0.00%) |
Jul 13, 2006 | 8.900 | 8.900 | 8.550 | 8.650 | 11,780 | -0.13(-1.48%) |
Jul 12, 2006 | 8.500 | 9.000 | 8.500 | 8.780 | 18,100 | +0.43(+5.15%) |
Jul 11, 2006 | 8.250 | 8.350 | 8.200 | 8.350 | 37,305 | +0.30(+3.73%) |
Jul 10, 2006 | 8.040 | 8.050 | 7.950 | 8.050 | 33,151 | +0.00(+0.00%) |
Jul 07, 2006 | 8.100 | 8.100 | 7.810 | 8.050 | 2,769 | -0.05(-0.62%) |
Jul 06, 2006 | 8.100 | 8.100 | 8.100 | 8.100 | 904 | +0.10(+1.25%) |
Jul 05, 2006 | 8.250 | 8.300 | 7.800 | 8.000 | 25,932 | -0.01(-0.12%) |