Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 11.35 | 11.46 | 11.26 | 11.39 | 1,104,544 | +0.02(+0.13%) |
Sep 28, 2006 | 11.48 | 11.53 | 11.35 | 11.38 | 1,587,480 | -0.12(-1.02%) |
Sep 27, 2006 | 11.54 | 11.59 | 11.47 | 11.49 | 820,460 | -0.09(-0.76%) |
Sep 26, 2006 | 11.54 | 11.68 | 11.54 | 11.58 | 614,156 | +0.01(+0.06%) |
Sep 25, 2006 | 11.59 | 11.65 | 11.54 | 11.57 | 768,200 | -0.01(-0.06%) |
Sep 22, 2006 | 11.65 | 11.72 | 11.54 | 11.58 | 206,136 | -0.11(-0.93%) |
Sep 21, 2006 | 11.74 | 11.80 | 11.65 | 11.69 | 521,244 | -0.04(-0.36%) |
Sep 20, 2006 | 11.55 | 11.85 | 11.52 | 11.73 | 882,448 | +0.18(+1.51%) |
Sep 19, 2006 | 11.50 | 11.61 | 11.50 | 11.56 | 650,492 | +0.01(+0.10%) |
Sep 18, 2006 | 11.55 | 11.67 | 11.49 | 11.55 | 473,412 | -0.07(-0.57%) |
Sep 15, 2006 | 11.75 | 11.77 | 11.56 | 11.61 | 923,444 | -0.07(-0.60%) |
Sep 14, 2006 | 11.80 | 11.80 | 11.66 | 11.68 | 393,408 | -0.10(-0.88%) |
Sep 13, 2006 | 11.76 | 11.81 | 11.72 | 11.79 | 758,108 | -0.01(-0.06%) |
Sep 12, 2006 | 11.82 | 11.87 | 11.76 | 11.79 | 467,216 | +0.01(+0.05%) |
Sep 11, 2006 | 11.64 | 11.81 | 11.64 | 11.79 | 548,792 | +0.08(+0.65%) |
Sep 08, 2006 | 11.60 | 11.72 | 11.60 | 11.71 | 376,568 | +0.07(+0.61%) |
Sep 07, 2006 | 11.63 | 11.70 | 11.56 | 11.64 | 508,400 | -0.02(-0.13%) |
Sep 06, 2006 | 11.68 | 11.74 | 11.63 | 11.66 | 760,000 | -0.07(-0.58%) |
Sep 05, 2006 | 11.59 | 11.75 | 11.55 | 11.72 | 730,980 | +0.18(+1.57%) |
Sep 01, 2006 | 11.56 | 11.69 | 11.46 | 11.54 | 722,056 | +0.04(+0.36%) |
Aug 31, 2006 | 11.37 | 11.55 | 11.35 | 11.50 | 652,116 | +0.05(+0.46%) |
Aug 30, 2006 | 11.41 | 11.55 | 11.35 | 11.45 | 558,528 | +0.02(+0.21%) |
Aug 29, 2006 | 11.47 | 11.55 | 11.42 | 11.43 | 1,418,040 | -0.03(-0.29%) |
Aug 28, 2006 | 11.17 | 11.48 | 11.17 | 11.46 | 1,017,772 | +0.25(+2.21%) |
Aug 25, 2006 | 11.11 | 11.26 | 11.06 | 11.21 | 1,514,520 | +0.12(+1.05%) |
Aug 24, 2006 | 11.11 | 11.12 | 10.95 | 11.10 | 543,884 | -0.03(-0.24%) |
Aug 23, 2006 | 11.22 | 11.22 | 10.93 | 11.12 | 561,768 | -0.04(-0.34%) |
Aug 22, 2006 | 11.12 | 11.20 | 11.09 | 11.16 | 461,624 | +0.05(+0.49%) |
Aug 21, 2006 | 11.12 | 11.17 | 11.08 | 11.10 | 429,112 | -0.09(-0.76%) |
Aug 18, 2006 | 11.22 | 11.31 | 11.12 | 11.19 | 426,444 | -0.08(-0.74%) |
Aug 17, 2006 | 11.10 | 11.35 | 11.10 | 11.27 | 547,760 | +0.13(+1.17%) |
Aug 16, 2006 | 11.10 | 11.21 | 11.10 | 11.14 | 571,228 | +0.04(+0.37%) |
Aug 15, 2006 | 11.09 | 11.22 | 11.06 | 11.10 | 648,020 | +0.07(+0.65%) |
Aug 14, 2006 | 11.04 | 11.10 | 10.97 | 11.03 | 1,189,312 | +0.06(+0.56%) |
Aug 11, 2006 | 11.06 | 11.06 | 10.88 | 10.97 | 516,620 | -0.09(-0.81%) |
Aug 10, 2006 | 10.96 | 11.15 | 10.93 | 11.06 | 337,208 | +0.05(+0.49%) |
Aug 09, 2006 | 11.05 | 11.21 | 10.99 | 11.01 | 461,212 | -0.04(-0.41%) |
Aug 08, 2006 | 11.11 | 11.19 | 10.88 | 11.05 | 647,292 | -0.10(-0.91%) |
Aug 07, 2006 | 11.05 | 11.22 | 11.03 | 11.15 | 654,592 | +0.06(+0.56%) |
Aug 04, 2006 | 11.21 | 11.49 | 11.02 | 11.09 | 979,720 | -0.12(-1.07%) |
Aug 03, 2006 | 10.99 | 11.25 | 10.98 | 11.21 | 757,944 | +0.15(+1.33%) |
Aug 02, 2006 | 10.94 | 11.10 | 10.94 | 11.06 | 835,872 | +0.08(+0.73%) |
Aug 01, 2006 | 11.02 | 11.17 | 10.98 | 10.98 | 1,110,672 | -0.08(-0.73%) |
Jul 31, 2006 | 10.88 | 11.32 | 10.82 | 11.06 | 1,810,068 | +0.21(+1.95%) |
Jul 28, 2006 | 10.21 | 10.98 | 10.13 | 10.85 | 2,878,864 | +1.46(+15.59%) |
Jul 27, 2006 | 9.419 | 9.436 | 9.364 | 9.387 | 365,368 | -0.06(-0.60%) |
Jul 26, 2006 | 9.426 | 9.486 | 9.344 | 9.444 | 328,212 | +0.04(+0.45%) |
Jul 25, 2006 | 9.299 | 9.431 | 9.289 | 9.401 | 387,600 | +0.11(+1.21%) |
Jul 24, 2006 | 9.256 | 9.324 | 9.221 | 9.289 | 213,568 | +0.01(+0.09%) |
Jul 21, 2006 | 9.384 | 9.384 | 9.258 | 9.280 | 463,740 | -0.08(-0.81%) |
Jul 20, 2006 | 9.342 | 9.395 | 9.296 | 9.356 | 259,960 | -0.01(-0.08%) |
Jul 19, 2006 | 9.199 | 9.399 | 9.194 | 9.364 | 341,592 | +0.16(+1.77%) |
Jul 18, 2006 | 9.156 | 9.256 | 9.115 | 9.201 | 489,660 | +0.07(+0.75%) |
Jul 17, 2006 | 9.125 | 9.189 | 9.094 | 9.133 | 267,620 | +0.03(+0.33%) |
Jul 14, 2006 | 9.056 | 9.204 | 9.056 | 9.102 | 613,708 | +0.02(+0.18%) |
Jul 13, 2006 | 9.119 | 9.176 | 9.069 | 9.086 | 896,488 | -0.06(-0.62%) |
Jul 12, 2006 | 9.200 | 9.256 | 9.107 | 9.143 | 583,148 | -0.09(-0.99%) |
Jul 11, 2006 | 9.246 | 9.251 | 9.204 | 9.234 | 607,996 | +0.00(+0.03%) |
Jul 10, 2006 | 9.379 | 9.379 | 9.201 | 9.231 | 485,680 | -0.11(-1.14%) |
Jul 07, 2006 | 9.339 | 9.399 | 9.318 | 9.338 | 223,348 | -0.03(-0.36%) |
Jul 06, 2006 | 9.396 | 9.431 | 9.287 | 9.371 | 342,604 | -0.04(-0.45%) |
Jul 05, 2006 | 9.400 | 9.555 | 9.381 | 9.414 | 480,772 | -0.03(-0.32%) |