Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 11.01 | 11.04 | 10.82 | 10.88 | 482,649 | -0.09(-0.79%) |
Sep 28, 2006 | 10.79 | 11.05 | 10.66 | 10.97 | 583,890 | +0.19(+1.76%) |
Sep 27, 2006 | 10.91 | 11.06 | 10.75 | 10.78 | 717,068 | -0.18(-1.65%) |
Sep 26, 2006 | 10.78 | 10.97 | 10.63 | 10.96 | 512,603 | +0.19(+1.76%) |
Sep 25, 2006 | 10.70 | 10.89 | 10.66 | 10.77 | 794,863 | +0.02(+0.16%) |
Sep 22, 2006 | 10.44 | 10.78 | 10.29 | 10.75 | 1,112,826 | +0.15(+1.38%) |
Sep 21, 2006 | 10.66 | 10.91 | 10.55 | 10.60 | 586,408 | -0.12(-1.13%) |
Sep 20, 2006 | 10.82 | 10.98 | 10.67 | 10.73 | 602,418 | -0.03(-0.24%) |
Sep 19, 2006 | 10.80 | 10.82 | 10.54 | 10.75 | 469,318 | +0.03(+0.32%) |
Sep 18, 2006 | 10.70 | 10.82 | 10.63 | 10.72 | 299,942 | +0.02(+0.16%) |
Sep 15, 2006 | 10.77 | 10.91 | 10.52 | 10.70 | 727,155 | -0.01(-0.08%) |
Sep 14, 2006 | 10.65 | 10.80 | 10.48 | 10.71 | 335,086 | +0.00(+0.00%) |
Sep 13, 2006 | 10.71 | 10.78 | 10.60 | 10.71 | 358,238 | -0.03(-0.32%) |
Sep 12, 2006 | 10.22 | 10.83 | 10.16 | 10.74 | 576,295 | +0.56(+5.46%) |
Sep 11, 2006 | 10.23 | 10.30 | 10.00 | 10.19 | 255,044 | -0.11(-1.05%) |
Sep 08, 2006 | 10.00 | 10.60 | 10.00 | 10.29 | 1,981,451 | +0.72(+7.47%) |
Sep 07, 2006 | 9.570 | 9.803 | 9.561 | 9.579 | 388,558 | -0.04(-0.45%) |
Sep 06, 2006 | 9.717 | 9.777 | 9.596 | 9.622 | 333,984 | -0.16(-1.67%) |
Sep 05, 2006 | 9.837 | 9.872 | 9.751 | 9.786 | 480,792 | -0.03(-0.35%) |
Sep 01, 2006 | 9.673 | 9.855 | 9.527 | 9.820 | 620,535 | +0.22(+2.34%) |
Aug 31, 2006 | 9.630 | 9.846 | 9.484 | 9.596 | 767,272 | -0.04(-0.45%) |
Aug 30, 2006 | 9.518 | 9.656 | 9.423 | 9.639 | 883,251 | +0.09(+0.99%) |
Aug 29, 2006 | 9.277 | 9.622 | 9.277 | 9.544 | 1,110,541 | +0.09(+0.91%) |
Aug 28, 2006 | 9.251 | 9.550 | 9.191 | 9.458 | 1,091,659 | +0.07(+0.73%) |
Aug 25, 2006 | 8.346 | 9.570 | 8.234 | 9.389 | 4,503,619 | +0.46(+5.12%) |
Aug 24, 2006 | 8.966 | 9.079 | 8.699 | 8.932 | 876,200 | -0.07(-0.77%) |
Aug 23, 2006 | 9.260 | 9.346 | 8.915 | 9.001 | 771,788 | -0.33(-3.51%) |
Aug 22, 2006 | 9.389 | 9.484 | 9.268 | 9.329 | 799,531 | -0.11(-1.19%) |
Aug 21, 2006 | 9.492 | 9.510 | 9.406 | 9.441 | 405,420 | -0.11(-1.17%) |
Aug 18, 2006 | 9.510 | 9.587 | 9.441 | 9.553 | 599,041 | +0.07(+0.73%) |
Aug 17, 2006 | 9.561 | 9.673 | 9.449 | 9.484 | 935,690 | -0.08(-0.81%) |
Aug 16, 2006 | 9.639 | 9.708 | 9.518 | 9.561 | 509,070 | -0.03(-0.27%) |
Aug 15, 2006 | 9.536 | 9.699 | 9.510 | 9.587 | 329,755 | +0.15(+1.55%) |
Aug 14, 2006 | 9.630 | 9.630 | 9.415 | 9.441 | 494,998 | -0.09(-0.91%) |
Aug 11, 2006 | 9.613 | 9.708 | 9.492 | 9.527 | 386,473 | -0.12(-1.25%) |
Aug 10, 2006 | 9.553 | 9.915 | 9.492 | 9.648 | 417,259 | +0.03(+0.36%) |
Aug 09, 2006 | 9.570 | 9.708 | 9.553 | 9.613 | 611,385 | +0.05(+0.54%) |
Aug 08, 2006 | 9.544 | 9.768 | 9.544 | 9.561 | 708,238 | +0.01(+0.09%) |
Aug 07, 2006 | 9.665 | 9.665 | 9.510 | 9.553 | 538,196 | -0.16(-1.60%) |
Aug 04, 2006 | 9.958 | 10.10 | 9.648 | 9.708 | 651,951 | -0.16(-1.66%) |
Aug 03, 2006 | 10.27 | 10.29 | 9.837 | 9.872 | 1,276,260 | -0.41(-3.94%) |
Aug 02, 2006 | 10.10 | 10.28 | 9.967 | 10.28 | 377,915 | +0.22(+2.23%) |
Aug 01, 2006 | 10.55 | 10.60 | 9.992 | 10.05 | 568,289 | -0.55(-5.20%) |
Jul 31, 2006 | 10.55 | 10.66 | 10.38 | 10.60 | 965,591 | +0.02(+0.16%) |
Jul 28, 2006 | 10.28 | 10.61 | 10.22 | 10.59 | 841,742 | +0.36(+3.54%) |
Jul 27, 2006 | 10.23 | 10.34 | 10.12 | 10.23 | 634,448 | +0.04(+0.42%) |
Jul 26, 2006 | 10.19 | 10.25 | 10.06 | 10.18 | 262,967 | -0.05(-0.51%) |
Jul 25, 2006 | 10.12 | 10.38 | 9.949 | 10.23 | 653,710 | +0.09(+0.85%) |
Jul 24, 2006 | 9.837 | 10.28 | 9.837 | 10.15 | 183,073 | +0.31(+3.15%) |
Jul 21, 2006 | 9.932 | 9.906 | 9.734 | 9.837 | 569,280 | -0.09(-0.95%) |
Jul 20, 2006 | 10.25 | 10.39 | 9.915 | 9.932 | 272,329 | -0.28(-2.78%) |
Jul 19, 2006 | 10.07 | 10.41 | 10.00 | 10.22 | 355,982 | +0.15(+1.45%) |
Jul 18, 2006 | 10.27 | 10.35 | 9.923 | 10.07 | 392,943 | -0.15(-1.43%) |
Jul 17, 2006 | 10.29 | 10.34 | 10.04 | 10.22 | 209,770 | -0.09(-0.84%) |
Jul 14, 2006 | 10.35 | 10.49 | 10.29 | 10.30 | 381,165 | -0.07(-0.67%) |
Jul 13, 2006 | 10.34 | 10.61 | 10.19 | 10.37 | 359,615 | -0.03(-0.25%) |
Jul 12, 2006 | 10.68 | 10.70 | 10.34 | 10.40 | 224,051 | -0.31(-2.90%) |
Jul 11, 2006 | 10.79 | 10.79 | 10.41 | 10.71 | 411,532 | -0.07(-0.64%) |
Jul 10, 2006 | 10.15 | 10.89 | 10.15 | 10.78 | 1,151,270 | +0.62(+6.11%) |
Jul 07, 2006 | 10.10 | 10.21 | 10.00 | 10.16 | 519,179 | +0.03(+0.26%) |
Jul 06, 2006 | 10.27 | 10.43 | 10.10 | 10.13 | 440,383 | -0.16(-1.59%) |
Jul 05, 2006 | 10.20 | 10.39 | 10.17 | 10.29 | 506,193 | +0.08(+0.76%) |