Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 12.60 | 12.75 | 12.06 | 12.40 | 889,128 | +0.00(+0.00%) |
Sep 28, 2006 | 12.45 | 12.53 | 12.29 | 12.40 | 305,069 | -0.11(-0.89%) |
Sep 27, 2006 | 12.30 | 12.53 | 12.26 | 12.51 | 529,400 | +0.13(+1.02%) |
Sep 26, 2006 | 12.67 | 12.67 | 12.25 | 12.38 | 648,753 | -0.22(-1.72%) |
Sep 25, 2006 | 12.15 | 12.75 | 11.91 | 12.60 | 1,000,464 | +0.48(+3.94%) |
Sep 22, 2006 | 12.03 | 12.25 | 11.87 | 12.12 | 528,790 | -0.09(-0.73%) |
Sep 21, 2006 | 12.27 | 12.38 | 12.06 | 12.21 | 502,806 | -0.16(-1.27%) |
Sep 20, 2006 | 12.23 | 12.41 | 12.06 | 12.37 | 488,572 | +0.07(+0.55%) |
Sep 19, 2006 | 12.38 | 12.41 | 11.89 | 12.30 | 741,779 | -0.11(-0.90%) |
Sep 18, 2006 | 12.37 | 12.65 | 12.12 | 12.41 | 1,362,777 | +0.04(+0.36%) |
Sep 15, 2006 | 11.99 | 12.41 | 11.85 | 12.37 | 1,203,646 | +0.41(+3.43%) |
Sep 14, 2006 | 11.79 | 11.99 | 11.57 | 11.96 | 1,653,057 | +0.10(+0.81%) |
Sep 13, 2006 | 11.18 | 11.89 | 11.08 | 11.86 | 1,755,325 | +0.64(+5.71%) |
Sep 12, 2006 | 10.96 | 11.22 | 10.74 | 11.22 | 815,315 | +0.31(+2.80%) |
Sep 11, 2006 | 10.88 | 11.18 | 10.80 | 10.91 | 662,395 | +0.04(+0.34%) |
Sep 08, 2006 | 11.03 | 11.18 | 10.80 | 10.88 | 1,208,098 | +0.20(+1.89%) |
Sep 07, 2006 | 10.74 | 11.05 | 10.62 | 10.68 | 655,228 | -0.15(-1.38%) |
Sep 06, 2006 | 11.18 | 11.18 | 10.81 | 10.83 | 319,466 | -0.39(-3.46%) |
Sep 05, 2006 | 11.11 | 11.37 | 10.96 | 11.21 | 1,481,783 | +0.10(+0.87%) |
Sep 01, 2006 | 10.98 | 11.18 | 10.98 | 11.12 | 550,281 | +0.08(+0.74%) |
Aug 31, 2006 | 10.81 | 11.18 | 10.68 | 11.03 | 1,518,906 | +0.29(+2.71%) |
Aug 30, 2006 | 10.44 | 10.82 | 10.38 | 10.74 | 721,489 | +0.30(+2.85%) |
Aug 29, 2006 | 10.33 | 10.55 | 10.27 | 10.45 | 327,114 | +0.10(+1.01%) |
Aug 28, 2006 | 10.47 | 10.47 | 10.26 | 10.34 | 222,299 | -0.10(-0.93%) |
Aug 25, 2006 | 10.23 | 10.59 | 10.23 | 10.44 | 356,125 | +0.16(+1.52%) |
Aug 24, 2006 | 10.25 | 10.33 | 10.06 | 10.28 | 151,263 | -0.04(-0.36%) |
Aug 23, 2006 | 10.44 | 10.44 | 10.29 | 10.32 | 102,815 | -0.06(-0.57%) |
Aug 22, 2006 | 10.14 | 10.45 | 10.14 | 10.38 | 268,295 | +0.16(+1.53%) |
Aug 21, 2006 | 10.33 | 10.42 | 10.22 | 10.22 | 134,957 | -0.20(-1.93%) |
Aug 18, 2006 | 10.44 | 10.50 | 10.32 | 10.42 | 145,538 | +0.03(+0.29%) |
Aug 17, 2006 | 10.18 | 10.44 | 10.18 | 10.39 | 110,058 | +0.08(+0.80%) |
Aug 16, 2006 | 10.13 | 10.39 | 10.06 | 10.31 | 209,029 | +0.25(+2.44%) |
Aug 15, 2006 | 10.06 | 10.13 | 9.990 | 10.06 | 267,138 | +0.01(+0.07%) |
Aug 14, 2006 | 9.975 | 10.06 | 9.774 | 10.06 | 145,886 | +0.13(+1.28%) |
Aug 11, 2006 | 10.06 | 10.06 | 9.767 | 9.931 | 102,316 | -0.07(-0.67%) |
Aug 10, 2006 | 9.856 | 10.06 | 9.811 | 9.998 | 103,019 | +0.04(+0.45%) |
Aug 09, 2006 | 9.878 | 10.36 | 9.781 | 9.953 | 117,313 | +0.07(+0.68%) |
Aug 08, 2006 | 10.06 | 10.18 | 9.878 | 9.886 | 110,070 | -0.18(-1.78%) |
Aug 07, 2006 | 9.767 | 10.06 | 9.759 | 10.06 | 103,876 | +0.24(+2.43%) |
Aug 04, 2006 | 9.729 | 10.08 | 9.699 | 9.826 | 162,664 | +0.05(+0.53%) |
Aug 03, 2006 | 9.908 | 9.953 | 9.744 | 9.774 | 92,239 | -0.14(-1.43%) |
Aug 02, 2006 | 9.893 | 10.06 | 9.886 | 9.916 | 55,205 | -0.13(-1.26%) |
Aug 01, 2006 | 9.878 | 10.16 | 9.677 | 10.04 | 195,089 | +0.07(+0.67%) |
Jul 31, 2006 | 10.33 | 10.44 | 9.886 | 9.975 | 403,238 | +0.03(+0.30%) |
Jul 28, 2006 | 9.856 | 10.29 | 9.849 | 9.946 | 726,732 | +0.35(+3.65%) |
Jul 27, 2006 | 10.21 | 10.27 | 9.506 | 9.595 | 221,107 | -0.54(-5.30%) |
Jul 26, 2006 | 10.14 | 10.20 | 9.617 | 10.13 | 226,721 | +0.10(+1.04%) |
Jul 25, 2006 | 9.640 | 10.19 | 9.506 | 10.03 | 253,543 | +0.59(+6.24%) |
Jul 24, 2006 | 9.193 | 9.468 | 9.193 | 9.439 | 82,753 | +0.32(+3.52%) |
Jul 21, 2006 | 9.245 | 9.289 | 9.028 | 9.118 | 96,949 | -0.11(-1.20%) |
Jul 20, 2006 | 9.461 | 9.864 | 9.163 | 9.229 | 206,608 | -0.13(-1.36%) |
Jul 19, 2006 | 9.230 | 9.610 | 9.170 | 9.357 | 273,748 | +0.27(+2.95%) |
Jul 18, 2006 | 9.096 | 9.207 | 9.028 | 9.088 | 307,470 | -0.01(-0.08%) |
Jul 17, 2006 | 9.498 | 9.557 | 9.058 | 9.096 | 211,508 | -0.41(-4.31%) |
Jul 14, 2006 | 9.670 | 9.677 | 9.088 | 9.506 | 219,348 | -0.19(-1.92%) |
Jul 13, 2006 | 9.722 | 9.871 | 9.468 | 9.692 | 271,507 | -0.12(-1.22%) |
Jul 12, 2006 | 10.24 | 10.28 | 9.543 | 9.811 | 335,999 | -0.40(-3.90%) |
Jul 11, 2006 | 9.916 | 10.59 | 9.058 | 10.21 | 1,172,922 | +0.11(+1.06%) |
Jul 10, 2006 | 10.59 | 10.71 | 10.10 | 10.10 | 365,641 | -0.53(-4.98%) |
Jul 07, 2006 | 10.44 | 10.74 | 10.29 | 10.63 | 201,257 | -0.04(-0.35%) |
Jul 06, 2006 | 10.48 | 10.81 | 10.48 | 10.67 | 249,606 | +0.08(+0.77%) |
Jul 05, 2006 | 10.63 | 10.66 | 10.50 | 10.59 | 82,100 | -0.15(-1.39%) |