Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 11.78 | 11.82 | 11.63 | 11.64 | 279,846 | -0.19(-1.57%) |
Sep 28, 2006 | 11.65 | 11.84 | 11.58 | 11.82 | 279,093 | +0.17(+1.48%) |
Sep 27, 2006 | 11.57 | 11.75 | 11.52 | 11.65 | 352,705 | +0.02(+0.17%) |
Sep 26, 2006 | 11.66 | 11.73 | 11.50 | 11.63 | 490,746 | -0.03(-0.28%) |
Sep 25, 2006 | 11.42 | 11.71 | 11.42 | 11.66 | 472,230 | +0.25(+2.15%) |
Sep 22, 2006 | 11.49 | 11.55 | 11.36 | 11.42 | 808,678 | -0.14(-1.21%) |
Sep 21, 2006 | 11.76 | 11.86 | 11.51 | 11.56 | 674,249 | -0.18(-1.53%) |
Sep 20, 2006 | 11.72 | 11.84 | 11.65 | 11.74 | 506,402 | +0.05(+0.46%) |
Sep 19, 2006 | 11.76 | 11.78 | 11.51 | 11.68 | 557,434 | -0.11(-0.90%) |
Sep 18, 2006 | 11.72 | 11.86 | 11.70 | 11.79 | 597,175 | +0.09(+0.74%) |
Sep 15, 2006 | 11.76 | 11.79 | 11.60 | 11.70 | 899,752 | +0.03(+0.23%) |
Sep 14, 2006 | 11.82 | 11.84 | 11.57 | 11.68 | 395,909 | -0.18(-1.51%) |
Sep 13, 2006 | 11.98 | 11.98 | 11.66 | 11.86 | 627,734 | -0.15(-1.22%) |
Sep 12, 2006 | 11.84 | 12.07 | 11.76 | 12.00 | 450,854 | +0.14(+1.18%) |
Sep 11, 2006 | 11.76 | 11.88 | 11.55 | 11.86 | 471,779 | +0.12(+1.02%) |
Sep 08, 2006 | 11.76 | 11.78 | 11.66 | 11.74 | 324,555 | +0.03(+0.28%) |
Sep 07, 2006 | 11.42 | 11.73 | 11.42 | 11.71 | 530,337 | +0.28(+2.44%) |
Sep 06, 2006 | 11.55 | 11.61 | 11.36 | 11.43 | 355,264 | -0.22(-1.88%) |
Sep 05, 2006 | 11.43 | 11.65 | 11.39 | 11.65 | 286,469 | +0.19(+1.68%) |
Sep 01, 2006 | 11.51 | 11.61 | 11.36 | 11.46 | 333,587 | -0.05(-0.40%) |
Aug 31, 2006 | 11.37 | 11.53 | 11.29 | 11.51 | 422,855 | +0.18(+1.58%) |
Aug 30, 2006 | 11.29 | 11.37 | 11.16 | 11.33 | 319,135 | +0.02(+0.18%) |
Aug 29, 2006 | 11.19 | 11.31 | 11.05 | 11.31 | 431,586 | +0.12(+1.07%) |
Aug 28, 2006 | 11.16 | 11.28 | 11.11 | 11.19 | 321,544 | -0.03(-0.24%) |
Aug 25, 2006 | 11.13 | 11.26 | 11.09 | 11.21 | 255,308 | +0.03(+0.24%) |
Aug 24, 2006 | 11.03 | 11.26 | 10.93 | 11.19 | 455,822 | +0.17(+1.51%) |
Aug 23, 2006 | 11.36 | 11.43 | 11.01 | 11.02 | 592,207 | -0.31(-2.76%) |
Aug 22, 2006 | 11.31 | 11.43 | 11.29 | 11.33 | 321,092 | -0.05(-0.47%) |
Aug 21, 2006 | 11.37 | 11.45 | 11.32 | 11.39 | 330,576 | -0.07(-0.58%) |
Aug 18, 2006 | 11.48 | 11.49 | 11.36 | 11.45 | 261,631 | -0.02(-0.17%) |
Aug 17, 2006 | 11.51 | 11.61 | 11.41 | 11.47 | 315,071 | -0.07(-0.63%) |
Aug 16, 2006 | 11.42 | 11.58 | 11.35 | 11.55 | 342,167 | +0.23(+1.99%) |
Aug 15, 2006 | 11.29 | 11.39 | 11.23 | 11.32 | 387,930 | +0.17(+1.55%) |
Aug 14, 2006 | 11.08 | 11.25 | 11.03 | 11.15 | 354,060 | +0.18(+1.63%) |
Aug 11, 2006 | 10.83 | 10.99 | 10.73 | 10.97 | 424,209 | +0.05(+0.49%) |
Aug 10, 2006 | 10.70 | 11.04 | 10.70 | 10.91 | 454,166 | +0.15(+1.36%) |
Aug 09, 2006 | 10.87 | 10.98 | 10.70 | 10.77 | 463,048 | -0.05(-0.49%) |
Aug 08, 2006 | 10.99 | 11.21 | 10.80 | 10.82 | 646,099 | -0.14(-1.27%) |
Aug 07, 2006 | 11.03 | 11.07 | 10.75 | 10.96 | 567,520 | -0.13(-1.14%) |
Aug 04, 2006 | 11.09 | 11.21 | 10.89 | 11.09 | 590,853 | +0.12(+1.09%) |
Aug 03, 2006 | 10.54 | 11.03 | 10.54 | 10.97 | 938,891 | +0.35(+3.25%) |
Aug 02, 2006 | 11.21 | 11.22 | 10.62 | 10.62 | 2,037,652 | -0.49(-4.42%) |
Aug 01, 2006 | 10.10 | 12.29 | 10.10 | 11.11 | 3,298,842 | +1.61(+16.99%) |
Jul 31, 2006 | 9.626 | 9.699 | 9.367 | 9.499 | 437,005 | -0.11(-1.11%) |
Jul 28, 2006 | 9.420 | 9.632 | 9.347 | 9.606 | 230,470 | +0.22(+2.34%) |
Jul 27, 2006 | 9.413 | 9.546 | 9.234 | 9.386 | 480,359 | -0.02(-0.21%) |
Jul 26, 2006 | 9.413 | 9.526 | 9.313 | 9.406 | 369,866 | -0.07(-0.70%) |
Jul 25, 2006 | 9.446 | 9.672 | 9.340 | 9.473 | 306,490 | +0.03(+0.28%) |
Jul 24, 2006 | 9.214 | 9.473 | 9.234 | 9.446 | 292,340 | +0.24(+2.60%) |
Jul 21, 2006 | 9.254 | 9.254 | 9.001 | 9.207 | 284,061 | -0.05(-0.50%) |
Jul 20, 2006 | 9.566 | 9.632 | 9.247 | 9.254 | 337,350 | -0.27(-2.79%) |
Jul 19, 2006 | 9.207 | 9.619 | 9.207 | 9.519 | 365,199 | +0.33(+3.62%) |
Jul 18, 2006 | 9.187 | 9.300 | 8.902 | 9.187 | 337,952 | +0.04(+0.44%) |
Jul 17, 2006 | 9.200 | 9.234 | 9.048 | 9.147 | 265,394 | -0.05(-0.58%) |
Jul 14, 2006 | 9.327 | 9.333 | 9.081 | 9.200 | 409,005 | -0.16(-1.70%) |
Jul 13, 2006 | 9.499 | 9.539 | 9.274 | 9.360 | 343,823 | -0.19(-2.02%) |
Jul 12, 2006 | 9.792 | 9.898 | 9.440 | 9.553 | 499,176 | -0.24(-2.44%) |
Jul 11, 2006 | 9.778 | 9.805 | 9.599 | 9.792 | 419,392 | +0.02(+0.20%) |
Jul 10, 2006 | 9.818 | 9.878 | 9.739 | 9.772 | 259,222 | +0.01(+0.07%) |
Jul 07, 2006 | 9.931 | 9.944 | 9.752 | 9.765 | 304,533 | -0.21(-2.07%) |
Jul 06, 2006 | 9.851 | 10.06 | 9.851 | 9.971 | 487,133 | +0.14(+1.42%) |
Jul 05, 2006 | 9.845 | 9.898 | 9.739 | 9.832 | 437,758 | -0.05(-0.47%) |