Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 11.39 | 11.41 | 11.04 | 11.04 | 618,574 | -0.38(-3.30%) |
Sep 28, 2006 | 11.53 | 11.64 | 11.40 | 11.42 | 469,218 | -0.04(-0.31%) |
Sep 27, 2006 | 11.40 | 11.56 | 11.38 | 11.46 | 886,164 | -0.04(-0.33%) |
Sep 26, 2006 | 11.58 | 11.66 | 11.45 | 11.49 | 650,222 | -0.13(-1.10%) |
Sep 25, 2006 | 11.31 | 11.62 | 11.25 | 11.62 | 469,306 | +0.30(+2.65%) |
Sep 22, 2006 | 11.26 | 11.41 | 11.23 | 11.32 | 467,858 | +0.00(+0.02%) |
Sep 21, 2006 | 11.50 | 11.52 | 11.27 | 11.32 | 272,960 | -0.16(-1.37%) |
Sep 20, 2006 | 11.54 | 11.62 | 11.37 | 11.48 | 311,490 | +0.04(+0.37%) |
Sep 19, 2006 | 11.48 | 11.50 | 11.15 | 11.44 | 509,402 | +0.01(+0.11%) |
Sep 18, 2006 | 11.21 | 11.53 | 11.19 | 11.42 | 525,144 | +0.18(+1.60%) |
Sep 15, 2006 | 11.55 | 11.60 | 11.20 | 11.24 | 749,294 | -0.22(-1.92%) |
Sep 14, 2006 | 11.56 | 11.64 | 11.44 | 11.46 | 225,318 | -0.18(-1.57%) |
Sep 13, 2006 | 11.48 | 11.66 | 11.39 | 11.64 | 373,998 | +0.18(+1.61%) |
Sep 12, 2006 | 11.30 | 11.55 | 11.25 | 11.46 | 272,928 | +0.22(+1.98%) |
Sep 11, 2006 | 11.07 | 11.36 | 11.03 | 11.24 | 494,602 | +0.07(+0.58%) |
Sep 08, 2006 | 11.07 | 11.19 | 11.06 | 11.17 | 437,174 | +0.09(+0.79%) |
Sep 07, 2006 | 11.21 | 11.39 | 11.07 | 11.09 | 437,200 | -0.16(-1.47%) |
Sep 06, 2006 | 11.50 | 11.50 | 11.21 | 11.25 | 483,712 | -0.34(-2.91%) |
Sep 05, 2006 | 11.41 | 11.71 | 11.30 | 11.59 | 372,410 | +0.09(+0.80%) |
Sep 01, 2006 | 11.70 | 11.81 | 11.49 | 11.49 | 271,292 | -0.19(-1.63%) |
Aug 31, 2006 | 11.45 | 11.71 | 11.41 | 11.69 | 616,914 | +0.30(+2.61%) |
Aug 30, 2006 | 11.27 | 11.43 | 11.25 | 11.39 | 291,760 | +0.12(+1.09%) |
Aug 29, 2006 | 11.37 | 11.46 | 11.03 | 11.27 | 800,296 | -0.13(-1.18%) |
Aug 28, 2006 | 11.07 | 11.44 | 11.06 | 11.40 | 339,340 | +0.26(+2.33%) |
Aug 25, 2006 | 11.31 | 11.51 | 11.09 | 11.14 | 353,070 | -0.15(-1.35%) |
Aug 24, 2006 | 11.31 | 11.38 | 11.22 | 11.29 | 609,752 | -0.02(-0.18%) |
Aug 23, 2006 | 11.74 | 11.78 | 11.26 | 11.31 | 336,498 | -0.41(-3.52%) |
Aug 22, 2006 | 11.77 | 11.86 | 11.59 | 11.72 | 500,536 | -0.09(-0.74%) |
Aug 21, 2006 | 12.09 | 12.09 | 11.75 | 11.81 | 566,480 | -0.38(-3.12%) |
Aug 18, 2006 | 12.48 | 12.48 | 12.04 | 12.19 | 258,838 | -0.22(-1.81%) |
Aug 17, 2006 | 12.35 | 12.59 | 12.33 | 12.42 | 848,192 | +0.02(+0.16%) |
Aug 16, 2006 | 12.42 | 12.43 | 12.16 | 12.40 | 626,998 | +0.15(+1.25%) |
Aug 15, 2006 | 11.98 | 12.25 | 11.90 | 12.24 | 475,950 | +0.35(+2.99%) |
Aug 14, 2006 | 12.13 | 12.25 | 11.74 | 11.89 | 666,456 | -0.17(-1.41%) |
Aug 11, 2006 | 12.25 | 12.25 | 11.96 | 12.06 | 334,010 | -0.24(-1.97%) |
Aug 10, 2006 | 12.45 | 12.48 | 12.12 | 12.30 | 656,324 | -0.22(-1.78%) |
Aug 09, 2006 | 12.55 | 13.13 | 12.50 | 12.53 | 664,764 | +0.06(+0.48%) |
Aug 08, 2006 | 12.26 | 12.74 | 12.26 | 12.46 | 650,020 | +0.21(+1.73%) |
Aug 07, 2006 | 12.37 | 12.43 | 12.03 | 12.25 | 400,642 | -0.24(-1.88%) |
Aug 04, 2006 | 12.60 | 12.90 | 12.28 | 12.49 | 663,428 | -0.11(-0.87%) |
Aug 03, 2006 | 10.53 | 12.60 | 10.25 | 12.60 | 2,078,990 | +1.33(+11.83%) |
Aug 02, 2006 | 11.24 | 11.40 | 11.17 | 11.27 | 288,138 | +0.15(+1.33%) |
Aug 01, 2006 | 11.36 | 11.45 | 11.08 | 11.12 | 266,650 | -0.36(-3.09%) |
Jul 31, 2006 | 11.59 | 11.66 | 11.36 | 11.47 | 360,950 | -0.10(-0.86%) |
Jul 28, 2006 | 11.21 | 11.59 | 11.13 | 11.57 | 269,662 | +0.45(+4.00%) |
Jul 27, 2006 | 11.30 | 11.50 | 11.00 | 11.13 | 311,538 | -0.14(-1.26%) |
Jul 26, 2006 | 11.26 | 11.38 | 11.12 | 11.27 | 222,740 | -0.10(-0.86%) |
Jul 25, 2006 | 11.22 | 11.41 | 11.07 | 11.37 | 395,516 | +0.21(+1.84%) |
Jul 24, 2006 | 10.67 | 11.20 | 10.70 | 11.16 | 434,424 | +0.49(+4.62%) |
Jul 21, 2006 | 10.80 | 10.86 | 10.55 | 10.67 | 529,526 | -0.20(-1.79%) |
Jul 20, 2006 | 11.16 | 11.26 | 10.82 | 10.87 | 505,422 | -0.29(-2.56%) |
Jul 19, 2006 | 10.18 | 11.41 | 10.38 | 11.15 | 1,024,160 | +0.97(+9.50%) |
Jul 18, 2006 | 10.22 | 10.38 | 9.940 | 10.18 | 247,120 | +0.01(+0.12%) |
Jul 17, 2006 | 10.22 | 10.34 | 10.10 | 10.17 | 299,284 | -0.10(-0.93%) |
Jul 14, 2006 | 10.44 | 10.46 | 10.21 | 10.27 | 547,106 | -0.16(-1.58%) |
Jul 13, 2006 | 10.62 | 10.63 | 10.34 | 10.43 | 675,660 | -0.22(-2.04%) |
Jul 12, 2006 | 10.98 | 11.03 | 10.62 | 10.65 | 576,208 | -0.38(-3.47%) |
Jul 11, 2006 | 10.99 | 11.07 | 10.94 | 11.03 | 1,130,578 | -0.01(-0.07%) |
Jul 10, 2006 | 11.24 | 11.24 | 11.00 | 11.04 | 441,072 | -0.20(-1.76%) |
Jul 07, 2006 | 11.46 | 11.53 | 11.23 | 11.23 | 689,248 | -0.28(-2.43%) |
Jul 06, 2006 | 11.88 | 12.07 | 11.52 | 11.52 | 545,632 | -0.32(-2.70%) |
Jul 05, 2006 | 11.87 | 11.95 | 11.65 | 11.84 | 482,130 | -0.20(-1.70%) |