Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 11.07 | 11.30 | 10.92 | 10.92 | 63,906 | -0.22(-2.00%) |
Sep 28, 2006 | 11.15 | 11.25 | 11.04 | 11.15 | 36,757 | +0.02(+0.17%) |
Sep 27, 2006 | 10.93 | 11.13 | 10.93 | 11.13 | 22,630 | +0.12(+1.06%) |
Sep 26, 2006 | 11.04 | 11.14 | 10.88 | 11.01 | 25,966 | +0.00(+0.04%) |
Sep 25, 2006 | 11.00 | 11.05 | 10.96 | 11.01 | 22,354 | +0.00(+0.04%) |
Sep 22, 2006 | 11.20 | 11.24 | 10.94 | 11.00 | 15,594 | -0.28(-2.51%) |
Sep 21, 2006 | 11.35 | 11.35 | 11.21 | 11.29 | 27,162 | +0.01(+0.08%) |
Sep 20, 2006 | 11.12 | 11.37 | 11.12 | 11.28 | 39,580 | +0.28(+2.53%) |
Sep 19, 2006 | 10.99 | 11.00 | 10.82 | 11.00 | 24,818 | -0.09(-0.84%) |
Sep 18, 2006 | 11.17 | 11.22 | 11.06 | 11.09 | 15,465 | -0.17(-1.49%) |
Sep 15, 2006 | 11.28 | 11.30 | 11.20 | 11.26 | 128,891 | +0.06(+0.54%) |
Sep 14, 2006 | 11.23 | 11.23 | 10.98 | 11.20 | 23,710 | -0.12(-1.03%) |
Sep 13, 2006 | 11.34 | 11.40 | 11.15 | 11.31 | 114,437 | -0.10(-0.86%) |
Sep 12, 2006 | 11.01 | 11.55 | 10.94 | 11.41 | 36,638 | +0.44(+3.98%) |
Sep 11, 2006 | 10.92 | 11.10 | 10.83 | 10.97 | 30,416 | +0.01(+0.08%) |
Sep 08, 2006 | 10.93 | 10.99 | 10.93 | 10.97 | 2,797 | -0.02(-0.17%) |
Sep 07, 2006 | 11.12 | 11.15 | 10.97 | 10.98 | 18,078 | -0.21(-1.91%) |
Sep 06, 2006 | 11.48 | 11.48 | 11.13 | 11.20 | 18,078 | -0.39(-3.37%) |
Sep 05, 2006 | 11.56 | 11.59 | 11.29 | 11.59 | 25,219 | +0.09(+0.77%) |
Sep 01, 2006 | 11.50 | 11.60 | 11.48 | 11.50 | 10,438 | +0.05(+0.41%) |
Aug 31, 2006 | 11.50 | 11.59 | 11.37 | 11.45 | 32,439 | +0.00(+0.04%) |
Aug 30, 2006 | 11.38 | 11.47 | 11.30 | 11.45 | 31,731 | +0.07(+0.57%) |
Aug 29, 2006 | 11.27 | 11.40 | 11.08 | 11.38 | 92,902 | +0.15(+1.37%) |
Aug 28, 2006 | 11.10 | 11.25 | 11.02 | 11.23 | 9,828 | +0.15(+1.38%) |
Aug 25, 2006 | 10.77 | 11.08 | 10.77 | 11.08 | 11,391 | +0.39(+3.61%) |
Aug 24, 2006 | 10.77 | 10.84 | 10.69 | 10.69 | 13,459 | -0.07(-0.61%) |
Aug 23, 2006 | 10.88 | 11.08 | 10.75 | 10.76 | 38,278 | -0.06(-0.60%) |
Aug 22, 2006 | 10.81 | 10.93 | 10.80 | 10.82 | 7,642 | -0.06(-0.56%) |
Aug 21, 2006 | 10.92 | 10.94 | 10.84 | 10.88 | 20,839 | -0.12(-1.06%) |
Aug 18, 2006 | 11.11 | 11.15 | 10.80 | 11.00 | 20,708 | -0.02(-0.17%) |
Aug 17, 2006 | 10.95 | 11.06 | 10.83 | 11.02 | 30,431 | -0.01(-0.08%) |
Aug 16, 2006 | 11.19 | 11.19 | 11.00 | 11.03 | 15,338 | -0.17(-1.54%) |
Aug 15, 2006 | 11.06 | 11.20 | 11.02 | 11.20 | 43,628 | +0.30(+2.73%) |
Aug 14, 2006 | 11.09 | 11.14 | 10.88 | 10.90 | 10,760 | -0.05(-0.42%) |
Aug 11, 2006 | 10.87 | 11.03 | 10.75 | 10.95 | 65,882 | +0.07(+0.68%) |
Aug 10, 2006 | 10.85 | 10.95 | 10.76 | 10.87 | 25,208 | -0.05(-0.43%) |
Aug 09, 2006 | 11.08 | 11.08 | 10.91 | 10.92 | 33,298 | +0.00(+0.00%) |
Aug 08, 2006 | 11.40 | 11.43 | 10.92 | 10.92 | 43,185 | -0.49(-4.28%) |
Aug 07, 2006 | 11.33 | 11.43 | 11.28 | 11.41 | 35,945 | -0.03(-0.28%) |
Aug 04, 2006 | 11.55 | 11.55 | 11.31 | 11.44 | 24,582 | -0.08(-0.73%) |
Aug 03, 2006 | 11.30 | 11.53 | 11.28 | 11.52 | 24,577 | +0.08(+0.73%) |
Aug 02, 2006 | 11.15 | 11.50 | 11.14 | 11.44 | 24,009 | +0.40(+3.66%) |
Aug 01, 2006 | 11.15 | 11.15 | 10.90 | 11.04 | 33,883 | -0.26(-2.26%) |
Jul 31, 2006 | 10.90 | 11.30 | 10.90 | 11.29 | 28,492 | -0.02(-0.21%) |
Jul 28, 2006 | 10.87 | 11.31 | 10.87 | 11.31 | 67,614 | +0.56(+5.18%) |
Jul 27, 2006 | 11.24 | 11.24 | 10.74 | 10.76 | 45,182 | -0.44(-3.90%) |
Jul 26, 2006 | 11.25 | 11.36 | 10.94 | 11.19 | 70,072 | -0.17(-1.47%) |
Jul 25, 2006 | 11.09 | 11.37 | 11.06 | 11.36 | 65,297 | +0.29(+2.64%) |
Jul 24, 2006 | 10.60 | 11.09 | 10.60 | 11.07 | 72,386 | +0.59(+5.59%) |
Jul 21, 2006 | 10.75 | 10.78 | 10.34 | 10.48 | 28,686 | -0.36(-3.30%) |
Jul 20, 2006 | 11.11 | 11.11 | 10.80 | 10.84 | 28,468 | -0.19(-1.73%) |
Jul 19, 2006 | 10.64 | 11.13 | 10.64 | 11.03 | 55,812 | +0.30(+2.77%) |
Jul 18, 2006 | 10.36 | 10.83 | 10.35 | 10.73 | 72,892 | +0.49(+4.76%) |
Jul 17, 2006 | 10.23 | 10.32 | 10.15 | 10.25 | 24,257 | -0.03(-0.27%) |
Jul 14, 2006 | 10.30 | 10.44 | 10.25 | 10.27 | 24,033 | -0.11(-1.07%) |
Jul 13, 2006 | 10.74 | 11.01 | 10.38 | 10.38 | 40,689 | -0.40(-3.71%) |
Jul 12, 2006 | 11.17 | 11.17 | 10.78 | 10.78 | 19,066 | -0.43(-3.81%) |
Jul 11, 2006 | 10.92 | 11.21 | 10.84 | 11.21 | 54,968 | +0.18(+1.64%) |
Jul 10, 2006 | 10.72 | 11.04 | 10.72 | 11.03 | 39,434 | +0.28(+2.59%) |
Jul 07, 2006 | 11.07 | 11.15 | 10.73 | 10.75 | 27,890 | -0.24(-2.16%) |
Jul 06, 2006 | 10.90 | 11.05 | 10.90 | 10.99 | 43,512 | +0.05(+0.42%) |
Jul 05, 2006 | 10.72 | 11.04 | 10.72 | 10.94 | 33,616 | -0.05(-0.42%) |