Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 11.06 | 11.15 | 10.91 | 11.15 | 85,699 | +0.05(+0.45%) |
Sep 28, 2006 | 11.02 | 11.17 | 10.92 | 11.10 | 119,560 | +0.08(+0.73%) |
Sep 27, 2006 | 10.50 | 11.07 | 10.38 | 11.02 | 194,345 | +0.66(+6.37%) |
Sep 26, 2006 | 9.900 | 10.50 | 9.900 | 10.36 | 101,280 | +0.22(+2.17%) |
Sep 25, 2006 | 10.05 | 10.20 | 9.980 | 10.14 | 62,500 | -0.02(-0.20%) |
Sep 22, 2006 | 10.15 | 10.25 | 10.10 | 10.16 | 65,935 | +0.10(+0.99%) |
Sep 21, 2006 | 10.10 | 10.15 | 9.900 | 10.06 | 150,989 | -0.04(-0.40%) |
Sep 20, 2006 | 10.00 | 10.39 | 9.920 | 10.10 | 137,305 | -0.04(-0.39%) |
Sep 19, 2006 | 10.06 | 10.19 | 9.760 | 10.14 | 222,377 | -0.04(-0.39%) |
Sep 18, 2006 | 10.25 | 10.25 | 10.00 | 10.18 | 174,140 | +0.03(+0.30%) |
Sep 15, 2006 | 10.17 | 10.45 | 10.10 | 10.15 | 1,889,597 | -0.06(-0.59%) |
Sep 14, 2006 | 10.35 | 10.38 | 10.08 | 10.21 | 1,053,565 | -0.18(-1.73%) |
Sep 13, 2006 | 10.12 | 10.50 | 10.12 | 10.39 | 226,167 | +0.32(+3.18%) |
Sep 12, 2006 | 10.31 | 10.70 | 9.990 | 10.07 | 273,749 | -0.24(-2.33%) |
Sep 11, 2006 | 10.80 | 11.04 | 10.25 | 10.31 | 941,592 | -0.82(-7.37%) |
Sep 08, 2006 | 11.26 | 11.26 | 11.02 | 11.13 | 202,057 | -0.30(-2.62%) |
Sep 06, 2006 | 11.30 | 11.45 | 10.82 | 11.43 | 413,320 | +0.00(+0.00%) |
Sep 05, 2006 | 11.39 | 11.65 | 11.25 | 11.43 | 136,212 | +0.23(+2.05%) |
Sep 01, 2006 | 10.87 | 11.20 | 10.87 | 11.20 | 611,319 | +0.24(+2.19%) |
Aug 31, 2006 | 10.64 | 11.20 | 10.64 | 10.96 | 406,989 | +0.32(+3.01%) |
Aug 30, 2006 | 10.50 | 10.67 | 10.50 | 10.64 | 287,753 | +0.25(+2.41%) |
Aug 29, 2006 | 10.60 | 10.60 | 10.35 | 10.39 | 141,703 | -0.14(-1.33%) |
Aug 28, 2006 | 10.65 | 10.65 | 10.35 | 10.53 | 132,729 | +0.04(+0.38%) |
Aug 25, 2006 | 10.34 | 10.54 | 10.34 | 10.49 | 41,128 | +0.21(+2.04%) |
Aug 24, 2006 | 10.74 | 10.74 | 10.18 | 10.28 | 136,150 | -0.27(-2.56%) |
Aug 23, 2006 | 10.50 | 10.61 | 10.40 | 10.55 | 454,703 | -0.06(-0.57%) |
Aug 22, 2006 | 10.46 | 10.90 | 10.45 | 10.61 | 74,136 | -0.14(-1.30%) |
Aug 21, 2006 | 10.19 | 10.80 | 10.19 | 10.75 | 261,356 | +0.75(+7.50%) |
Aug 18, 2006 | 10.23 | 10.30 | 9.950 | 10.00 | 228,362 | -0.18(-1.77%) |
Aug 17, 2006 | 10.08 | 10.32 | 10.02 | 10.18 | 213,564 | -0.18(-1.74%) |
Aug 16, 2006 | 10.20 | 10.49 | 10.15 | 10.36 | 162,429 | +0.17(+1.67%) |
Aug 15, 2006 | 10.34 | 10.37 | 10.15 | 10.19 | 266,827 | +0.09(+0.89%) |
Aug 14, 2006 | 10.24 | 10.27 | 9.940 | 10.10 | 247,017 | -0.02(-0.20%) |
Aug 11, 2006 | 10.25 | 10.25 | 9.810 | 10.12 | 301,868 | +0.12(+1.20%) |
Aug 10, 2006 | 10.43 | 10.50 | 10.00 | 10.00 | 194,411 | -0.28(-2.72%) |
Aug 09, 2006 | 10.18 | 10.50 | 9.980 | 10.28 | 190,191 | +0.28(+2.80%) |
Aug 08, 2006 | 10.30 | 10.40 | 9.880 | 10.00 | 224,003 | -0.30(-2.91%) |
Aug 07, 2006 | 10.22 | 10.45 | 9.900 | 10.30 | 260,784 | +0.00(+0.00%) |
Aug 04, 2006 | 10.22 | 10.45 | 9.900 | 10.30 | 260,784 | +0.18(+1.78%) |
Aug 03, 2006 | 10.29 | 10.29 | 9.850 | 10.12 | 746,368 | -0.28(-2.69%) |
Aug 02, 2006 | 10.68 | 10.95 | 10.33 | 10.40 | 322,401 | -0.07(-0.67%) |
Aug 01, 2006 | 9.800 | 10.60 | 9.600 | 10.47 | 648,011 | +0.72(+7.38%) |
Jul 31, 2006 | 9.700 | 10.00 | 9.680 | 9.750 | 503,541 | +0.13(+1.35%) |
Jul 28, 2006 | 9.520 | 9.800 | 9.520 | 9.620 | 783,375 | +0.07(+0.73%) |
Jul 27, 2006 | 9.680 | 9.750 | 9.400 | 9.550 | 578,501 | +0.15(+1.60%) |
Jul 26, 2006 | 9.750 | 9.750 | 9.050 | 9.400 | 496,532 | -0.30(-3.09%) |
Jul 25, 2006 | 9.600 | 9.730 | 9.500 | 9.700 | 713,182 | +0.19(+2.00%) |
Jul 24, 2006 | 9.900 | 9.900 | 9.500 | 9.510 | 207,601 | -0.28(-2.86%) |
Jul 21, 2006 | 10.00 | 10.00 | 9.750 | 9.790 | 443,206 | -0.06(-0.61%) |
Jul 20, 2006 | 9.200 | 10.17 | 9.200 | 9.850 | 1,420,218 | +0.45(+4.79%) |
Jul 19, 2006 | 11.20 | 11.20 | 9.100 | 9.400 | 1,022,401 | -2.41(-20.41%) |
Jul 18, 2006 | 12.89 | 12.89 | 11.81 | 11.81 | 77,724 | -0.79(-6.27%) |
Jul 17, 2006 | 12.95 | 13.20 | 12.25 | 12.60 | 231,654 | -0.17(-1.33%) |
Jul 14, 2006 | 12.96 | 13.21 | 12.45 | 12.77 | 88,695 | +0.25(+2.00%) |
Jul 13, 2006 | 12.92 | 13.30 | 12.45 | 12.52 | 419,067 | -0.40(-3.10%) |
Jul 12, 2006 | 13.00 | 13.44 | 12.65 | 12.92 | 126,399 | +0.02(+0.16%) |
Jul 11, 2006 | 12.75 | 12.94 | 12.65 | 12.90 | 91,752 | +0.15(+1.18%) |
Jul 10, 2006 | 12.93 | 12.93 | 12.75 | 12.75 | 47,879 | -0.19(-1.47%) |
Jul 07, 2006 | 12.82 | 12.95 | 12.65 | 12.94 | 275,288 | +0.24(+1.89%) |
Jul 06, 2006 | 12.37 | 12.79 | 12.37 | 12.70 | 72,219 | +0.25(+2.01%) |
Jul 05, 2006 | 12.72 | 12.72 | 12.25 | 12.45 | 237,047 | +0.95(+8.26%) |