Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 14.12 | 14.27 | 13.85 | 14.12 | 725,424 | -0.03(-0.21%) |
Sep 28, 2006 | 14.05 | 14.19 | 13.86 | 14.15 | 366,769 | +0.16(+1.14%) |
Sep 27, 2006 | 13.90 | 14.09 | 13.75 | 13.99 | 674,054 | +0.02(+0.14%) |
Sep 26, 2006 | 13.70 | 14.16 | 13.63 | 13.97 | 518,992 | +0.23(+1.67%) |
Sep 25, 2006 | 13.43 | 13.86 | 13.43 | 13.74 | 454,173 | +0.34(+2.54%) |
Sep 22, 2006 | 13.65 | 13.65 | 13.16 | 13.40 | 343,646 | -0.32(-2.33%) |
Sep 21, 2006 | 13.83 | 13.98 | 13.32 | 13.72 | 617,033 | -0.11(-0.80%) |
Sep 20, 2006 | 13.55 | 13.95 | 13.55 | 13.83 | 801,026 | +0.33(+2.44%) |
Sep 19, 2006 | 12.86 | 13.68 | 12.71 | 13.50 | 1,315,094 | +0.71(+5.55%) |
Sep 18, 2006 | 12.25 | 13.04 | 12.20 | 12.79 | 563,216 | +0.63(+5.18%) |
Sep 15, 2006 | 12.47 | 12.48 | 12.05 | 12.16 | 375,443 | -0.22(-1.78%) |
Sep 14, 2006 | 12.04 | 12.39 | 11.87 | 12.38 | 313,656 | +0.26(+2.15%) |
Sep 13, 2006 | 12.00 | 12.15 | 11.84 | 12.12 | 778,260 | +0.12(+1.00%) |
Sep 12, 2006 | 11.40 | 12.03 | 11.29 | 12.00 | 422,220 | +0.60(+5.26%) |
Sep 11, 2006 | 11.25 | 11.46 | 11.23 | 11.40 | 243,011 | +0.06(+0.54%) |
Sep 08, 2006 | 11.28 | 11.45 | 11.24 | 11.34 | 144,402 | +0.04(+0.35%) |
Sep 07, 2006 | 11.40 | 11.40 | 10.95 | 11.30 | 517,500 | -0.18(-1.57%) |
Sep 06, 2006 | 11.47 | 11.52 | 11.30 | 11.48 | 207,503 | -0.10(-0.86%) |
Sep 05, 2006 | 11.41 | 11.65 | 11.32 | 11.58 | 279,717 | +0.13(+1.14%) |
Sep 01, 2006 | 11.57 | 11.60 | 11.40 | 11.45 | 111,442 | +0.01(+0.09%) |
Aug 31, 2006 | 11.52 | 11.76 | 11.40 | 11.44 | 328,528 | -0.02(-0.17%) |
Aug 30, 2006 | 11.20 | 11.50 | 11.07 | 11.46 | 498,396 | +0.31(+2.78%) |
Aug 29, 2006 | 11.00 | 11.31 | 10.90 | 11.15 | 274,600 | +0.01(+0.09%) |
Aug 28, 2006 | 11.12 | 11.38 | 11.02 | 11.14 | 284,698 | +0.03(+0.27%) |
Aug 25, 2006 | 11.00 | 11.63 | 10.96 | 11.11 | 357,904 | +0.11(+1.00%) |
Aug 24, 2006 | 10.31 | 11.02 | 10.30 | 11.00 | 565,339 | +0.75(+7.32%) |
Aug 23, 2006 | 9.900 | 10.30 | 9.890 | 10.25 | 305,686 | +0.33(+3.33%) |
Aug 22, 2006 | 10.00 | 10.05 | 9.860 | 9.920 | 240,234 | -0.08(-0.80%) |
Aug 21, 2006 | 10.06 | 10.17 | 9.890 | 10.00 | 239,174 | -0.13(-1.28%) |
Aug 18, 2006 | 10.06 | 10.20 | 9.890 | 10.13 | 248,743 | +0.01(+0.10%) |
Aug 17, 2006 | 10.09 | 10.25 | 10.01 | 10.12 | 378,617 | +0.07(+0.70%) |
Aug 16, 2006 | 10.06 | 10.09 | 9.850 | 10.05 | 171,133 | +0.01(+0.10%) |
Aug 15, 2006 | 10.00 | 10.23 | 9.920 | 10.04 | 161,723 | +0.13(+1.31%) |
Aug 14, 2006 | 9.590 | 10.06 | 9.500 | 9.910 | 376,104 | +0.39(+4.10%) |
Aug 11, 2006 | 9.540 | 9.540 | 9.330 | 9.520 | 269,079 | +0.00(+0.00%) |
Aug 10, 2006 | 9.180 | 9.570 | 8.990 | 9.520 | 309,456 | +0.37(+4.04%) |
Aug 09, 2006 | 8.880 | 9.350 | 8.850 | 9.150 | 444,470 | +0.35(+3.98%) |
Aug 08, 2006 | 8.660 | 9.110 | 8.590 | 8.800 | 387,875 | +0.14(+1.62%) |
Aug 07, 2006 | 8.630 | 8.710 | 8.450 | 8.660 | 307,329 | +0.00(+0.00%) |
Aug 04, 2006 | 8.700 | 9.010 | 8.540 | 8.660 | 441,317 | +0.05(+0.58%) |
Aug 03, 2006 | 8.180 | 8.770 | 7.460 | 8.610 | 1,603,764 | -0.59(-6.41%) |
Aug 02, 2006 | 9.340 | 9.340 | 8.970 | 9.200 | 208,386 | -0.03(-0.33%) |
Aug 01, 2006 | 9.490 | 9.600 | 9.010 | 9.230 | 301,232 | -0.31(-3.25%) |
Jul 31, 2006 | 9.400 | 9.600 | 9.240 | 9.540 | 328,784 | +0.25(+2.69%) |
Jul 28, 2006 | 8.830 | 9.410 | 8.770 | 9.290 | 533,627 | +0.51(+5.81%) |
Jul 27, 2006 | 8.520 | 8.820 | 8.300 | 8.780 | 474,483 | +0.25(+2.93%) |
Jul 26, 2006 | 8.580 | 8.630 | 8.460 | 8.530 | 117,954 | -0.06(-0.70%) |
Jul 25, 2006 | 8.350 | 8.730 | 8.200 | 8.590 | 218,356 | +0.28(+3.37%) |
Jul 24, 2006 | 8.140 | 8.900 | 8.150 | 8.310 | 216,298 | +0.17(+2.09%) |
Jul 21, 2006 | 8.250 | 8.300 | 8.080 | 8.140 | 131,314 | -0.15(-1.81%) |
Jul 20, 2006 | 8.950 | 8.990 | 8.230 | 8.290 | 185,785 | -0.62(-6.96%) |
Jul 19, 2006 | 8.490 | 8.960 | 8.440 | 8.910 | 179,397 | +0.42(+4.95%) |
Jul 18, 2006 | 8.350 | 8.492 | 8.130 | 8.490 | 149,763 | +0.13(+1.56%) |
Jul 17, 2006 | 8.150 | 8.450 | 8.140 | 8.360 | 200,285 | +0.18(+2.20%) |
Jul 14, 2006 | 8.800 | 8.830 | 8.070 | 8.180 | 452,284 | -0.65(-7.36%) |
Jul 13, 2006 | 9.100 | 9.230 | 8.770 | 8.830 | 235,753 | -0.27(-2.97%) |
Jul 12, 2006 | 9.390 | 9.480 | 9.090 | 9.100 | 273,497 | -0.33(-3.50%) |
Jul 11, 2006 | 9.410 | 9.470 | 9.100 | 9.430 | 258,032 | -0.02(-0.21%) |
Jul 10, 2006 | 9.210 | 9.560 | 9.210 | 9.450 | 378,895 | +0.23(+2.49%) |
Jul 07, 2006 | 9.480 | 9.490 | 9.220 | 9.220 | 342,746 | -0.31(-3.25%) |
Jul 06, 2006 | 9.500 | 9.590 | 9.400 | 9.530 | 279,852 | +0.03(+0.32%) |
Jul 05, 2006 | 9.780 | 9.810 | 9.320 | 9.500 | 312,519 | -0.41(-4.14%) |