Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 11.88 | 11.89 | 11.50 | 11.64 | 165,812 | -0.21(-1.81%) |
Sep 28, 2006 | 11.94 | 11.94 | 11.39 | 11.85 | 191,836 | -0.03(-0.26%) |
Sep 27, 2006 | 11.72 | 12.24 | 11.72 | 11.88 | 130,380 | +0.10(+0.84%) |
Sep 26, 2006 | 11.88 | 12.04 | 11.64 | 11.78 | 107,503 | -0.08(-0.71%) |
Sep 25, 2006 | 11.58 | 11.99 | 11.51 | 11.87 | 178,147 | +0.29(+2.51%) |
Sep 22, 2006 | 11.58 | 11.63 | 11.12 | 11.58 | 167,358 | -0.06(-0.53%) |
Sep 21, 2006 | 11.58 | 11.78 | 10.90 | 11.64 | 292,095 | -0.18(-1.49%) |
Sep 20, 2006 | 11.48 | 11.82 | 11.46 | 11.81 | 263,847 | +0.36(+3.14%) |
Sep 19, 2006 | 11.64 | 11.67 | 11.04 | 11.45 | 133,651 | -0.21(-1.84%) |
Sep 18, 2006 | 11.74 | 11.84 | 11.53 | 11.67 | 136,142 | -0.16(-1.36%) |
Sep 15, 2006 | 11.69 | 11.91 | 11.67 | 11.83 | 279,224 | +0.18(+1.51%) |
Sep 14, 2006 | 11.87 | 11.88 | 11.57 | 11.65 | 116,646 | -0.28(-2.37%) |
Sep 13, 2006 | 11.83 | 12.05 | 11.71 | 11.94 | 178,753 | +0.14(+1.17%) |
Sep 12, 2006 | 11.51 | 12.01 | 11.40 | 11.80 | 245,980 | +0.32(+2.80%) |
Sep 11, 2006 | 11.29 | 11.52 | 11.21 | 11.48 | 67,319 | +0.08(+0.74%) |
Sep 08, 2006 | 11.20 | 11.42 | 11.14 | 11.39 | 47,193 | +0.24(+2.20%) |
Sep 07, 2006 | 11.23 | 11.42 | 11.12 | 11.15 | 42,999 | -0.16(-1.42%) |
Sep 06, 2006 | 11.55 | 11.55 | 11.30 | 11.31 | 50,723 | -0.33(-2.83%) |
Sep 05, 2006 | 11.54 | 11.67 | 11.48 | 11.64 | 49,562 | +0.13(+1.13%) |
Sep 01, 2006 | 11.51 | 11.69 | 11.42 | 11.51 | 81,882 | +0.02(+0.20%) |
Aug 31, 2006 | 11.52 | 11.55 | 11.40 | 11.48 | 80,281 | +0.01(+0.07%) |
Aug 30, 2006 | 11.48 | 11.52 | 11.33 | 11.48 | 89,218 | +0.00(+0.00%) |
Aug 29, 2006 | 11.20 | 11.52 | 11.06 | 11.48 | 151,946 | +0.32(+2.88%) |
Aug 28, 2006 | 11.01 | 11.22 | 10.99 | 11.16 | 145,934 | +0.18(+1.60%) |
Aug 25, 2006 | 11.00 | 11.19 | 10.94 | 10.98 | 51,136 | -0.07(-0.62%) |
Aug 24, 2006 | 11.09 | 11.13 | 10.94 | 11.05 | 152,793 | +0.00(+0.00%) |
Aug 23, 2006 | 11.29 | 11.39 | 10.86 | 11.05 | 156,783 | -0.21(-1.84%) |
Aug 22, 2006 | 11.12 | 11.26 | 11.03 | 11.26 | 55,427 | +0.17(+1.52%) |
Aug 21, 2006 | 11.42 | 11.42 | 11.08 | 11.09 | 60,376 | -0.40(-3.46%) |
Aug 18, 2006 | 11.46 | 11.52 | 11.35 | 11.48 | 120,127 | +0.09(+0.81%) |
Aug 17, 2006 | 11.25 | 11.42 | 11.21 | 11.39 | 78,556 | +0.10(+0.88%) |
Aug 16, 2006 | 11.03 | 11.35 | 10.97 | 11.29 | 57,127 | +0.31(+2.79%) |
Aug 15, 2006 | 10.79 | 11.07 | 10.78 | 10.99 | 55,781 | +0.34(+3.16%) |
Aug 14, 2006 | 10.93 | 11.03 | 10.63 | 10.65 | 84,341 | -0.17(-1.56%) |
Aug 11, 2006 | 10.79 | 10.90 | 10.70 | 10.82 | 64,274 | -0.01(-0.07%) |
Aug 10, 2006 | 10.85 | 10.93 | 10.56 | 10.83 | 110,900 | -0.10(-0.91%) |
Aug 09, 2006 | 11.23 | 11.23 | 10.75 | 10.93 | 168,060 | -0.16(-1.45%) |
Aug 08, 2006 | 11.52 | 11.63 | 11.01 | 11.09 | 169,292 | -0.52(-4.48%) |
Aug 07, 2006 | 11.85 | 11.85 | 11.47 | 11.61 | 125,985 | -0.27(-2.26%) |
Aug 04, 2006 | 11.82 | 12.02 | 11.52 | 11.87 | 128,588 | +0.18(+1.57%) |
Aug 03, 2006 | 11.40 | 11.81 | 11.33 | 11.69 | 104,796 | +0.20(+1.73%) |
Aug 02, 2006 | 11.47 | 11.60 | 11.36 | 11.49 | 145,835 | +0.13(+1.15%) |
Aug 01, 2006 | 10.91 | 11.47 | 10.91 | 11.36 | 186,721 | +0.37(+3.34%) |
Jul 31, 2006 | 11.13 | 11.25 | 10.87 | 10.99 | 97,033 | -0.19(-1.71%) |
Jul 28, 2006 | 10.64 | 11.25 | 10.59 | 11.19 | 173,425 | +0.65(+6.17%) |
Jul 27, 2006 | 11.08 | 11.17 | 10.52 | 10.54 | 78,880 | -0.44(-4.04%) |
Jul 26, 2006 | 11.00 | 11.18 | 10.66 | 10.98 | 128,644 | -0.09(-0.83%) |
Jul 25, 2006 | 10.99 | 11.40 | 10.87 | 11.07 | 170,465 | +0.09(+0.84%) |
Jul 24, 2006 | 10.57 | 11.03 | 10.62 | 10.98 | 143,537 | +0.41(+3.91%) |
Jul 21, 2006 | 10.97 | 10.99 | 10.44 | 10.57 | 634,339 | -0.40(-3.63%) |
Jul 20, 2006 | 10.93 | 11.06 | 10.92 | 10.96 | 147,241 | +0.02(+0.21%) |
Jul 19, 2006 | 10.68 | 10.95 | 10.66 | 10.94 | 157,331 | +0.29(+2.73%) |
Jul 18, 2006 | 10.55 | 10.73 | 10.27 | 10.65 | 230,958 | +0.04(+0.36%) |
Jul 17, 2006 | 10.71 | 10.81 | 10.60 | 10.61 | 87,540 | -0.10(-0.93%) |
Jul 14, 2006 | 10.67 | 10.79 | 10.61 | 10.71 | 167,797 | +0.05(+0.50%) |
Jul 13, 2006 | 10.85 | 10.87 | 10.52 | 10.66 | 210,345 | -0.24(-2.18%) |
Jul 12, 2006 | 10.99 | 11.09 | 10.85 | 10.90 | 176,699 | -0.05(-0.42%) |
Jul 11, 2006 | 10.97 | 10.98 | 10.75 | 10.94 | 203,349 | -0.02(-0.14%) |
Jul 10, 2006 | 11.06 | 11.06 | 10.91 | 10.96 | 90,723 | -0.02(-0.21%) |
Jul 07, 2006 | 10.91 | 11.10 | 10.79 | 10.98 | 346,626 | +0.01(+0.07%) |
Jul 06, 2006 | 10.97 | 11.09 | 10.86 | 10.97 | 129,519 | +0.00(+0.00%) |
Jul 05, 2006 | 11.15 | 11.19 | 10.96 | 10.97 | 239,155 | -0.28(-2.45%) |