Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 11.50 | 11.53 | 11.44 | 11.46 | 134,034 | -0.06(-0.50%) |
Sep 28, 2006 | 11.48 | 11.51 | 11.43 | 11.51 | 175,275 | +0.06(+0.49%) |
Sep 27, 2006 | 11.49 | 11.54 | 11.41 | 11.46 | 225,482 | -0.04(-0.33%) |
Sep 26, 2006 | 11.39 | 11.50 | 11.39 | 11.50 | 629,827 | +0.05(+0.47%) |
Sep 25, 2006 | 11.31 | 11.46 | 11.23 | 11.44 | 231,758 | +0.20(+1.79%) |
Sep 22, 2006 | 11.29 | 11.29 | 11.19 | 11.24 | 171,689 | -0.08(-0.71%) |
Sep 21, 2006 | 11.48 | 11.49 | 11.30 | 11.32 | 216,965 | -0.15(-1.30%) |
Sep 20, 2006 | 11.40 | 11.48 | 11.39 | 11.47 | 361,758 | +0.20(+1.80%) |
Sep 19, 2006 | 11.34 | 11.38 | 11.17 | 11.27 | 389,551 | -0.08(-0.75%) |
Sep 18, 2006 | 11.38 | 11.45 | 11.32 | 11.35 | 295,862 | +0.03(+0.28%) |
Sep 15, 2006 | 11.42 | 11.44 | 11.31 | 11.32 | 3,056,793 | +0.02(+0.16%) |
Sep 14, 2006 | 8.073 | 11.33 | 11.21 | 11.30 | 376,551 | +0.03(+0.28%) |
Sep 13, 2006 | 11.23 | 11.29 | 11.20 | 11.27 | 2,834,896 | +0.04(+0.40%) |
Sep 12, 2006 | 11.06 | 11.26 | 11.05 | 11.23 | 319,620 | +0.20(+1.84%) |
Sep 11, 2006 | 10.88 | 11.06 | 10.88 | 11.02 | 296,310 | +0.12(+1.15%) |
Sep 08, 2006 | 10.83 | 10.92 | 10.83 | 10.90 | 119,241 | +0.08(+0.70%) |
Sep 07, 2006 | 10.83 | 10.92 | 10.77 | 10.82 | 330,379 | -0.06(-0.57%) |
Sep 06, 2006 | 11.01 | 11.02 | 10.89 | 10.89 | 150,172 | -0.23(-2.07%) |
Sep 05, 2006 | 11.01 | 11.12 | 10.98 | 11.12 | 2,539,034 | +0.08(+0.73%) |
Sep 01, 2006 | 11.09 | 11.09 | 10.98 | 11.04 | 247,896 | +0.02(+0.16%) |
Aug 31, 2006 | 11.06 | 11.09 | 11.00 | 11.02 | 170,793 | -0.04(-0.38%) |
Aug 30, 2006 | 10.97 | 11.08 | 10.94 | 11.06 | 178,413 | +0.10(+0.92%) |
Aug 29, 2006 | 10.88 | 10.97 | 10.80 | 10.96 | 244,310 | +0.08(+0.70%) |
Aug 28, 2006 | 10.77 | 10.89 | 10.77 | 10.88 | 187,827 | +0.11(+1.06%) |
Aug 25, 2006 | 10.73 | 10.84 | 10.72 | 10.77 | 96,827 | +0.02(+0.19%) |
Aug 24, 2006 | 10.77 | 10.77 | 10.65 | 10.75 | 138,517 | +0.05(+0.48%) |
Aug 23, 2006 | 10.81 | 10.83 | 10.65 | 10.70 | 365,344 | -0.06(-0.54%) |
Aug 22, 2006 | 10.78 | 10.84 | 10.70 | 10.76 | 182,000 | +0.00(+0.02%) |
Aug 21, 2006 | 10.75 | 10.78 | 10.71 | 10.75 | 235,344 | -0.09(-0.82%) |
Aug 18, 2006 | 10.75 | 10.86 | 10.69 | 10.84 | 275,689 | +0.05(+0.43%) |
Aug 17, 2006 | 10.76 | 10.87 | 10.75 | 10.80 | 211,586 | +0.04(+0.41%) |
Aug 16, 2006 | 10.60 | 10.78 | 10.58 | 10.75 | 452,310 | +0.21(+1.99%) |
Aug 15, 2006 | 10.44 | 10.55 | 10.38 | 10.54 | 481,000 | +0.29(+2.83%) |
Aug 14, 2006 | 10.23 | 10.36 | 10.22 | 10.25 | 150,620 | +0.10(+1.03%) |
Aug 11, 2006 | 10.17 | 10.19 | 10.11 | 10.15 | 136,724 | -0.07(-0.70%) |
Aug 10, 2006 | 10.16 | 10.26 | 10.14 | 10.22 | 224,586 | +0.05(+0.46%) |
Aug 09, 2006 | 10.27 | 10.36 | 10.16 | 10.17 | 234,896 | +0.07(+0.71%) |
Aug 08, 2006 | 10.16 | 10.20 | 10.05 | 10.10 | 188,275 | -0.03(-0.31%) |
Aug 07, 2006 | 10.12 | 10.17 | 10.10 | 10.13 | 95,482 | -0.02(-0.15%) |
Aug 04, 2006 | 10.29 | 10.33 | 10.08 | 10.15 | 78,448 | -0.06(-0.55%) |
Aug 03, 2006 | 10.04 | 10.27 | 10.04 | 10.20 | 159,586 | +0.07(+0.68%) |
Aug 02, 2006 | 10.10 | 10.20 | 10.08 | 10.13 | 108,931 | +0.09(+0.89%) |
Aug 01, 2006 | 10.15 | 10.15 | 10.00 | 10.05 | 156,896 | -0.16(-1.55%) |
Jul 31, 2006 | 10.19 | 10.26 | 10.19 | 10.20 | 98,620 | -0.02(-0.24%) |
Jul 28, 2006 | 10.08 | 10.24 | 10.08 | 10.23 | 215,620 | +0.22(+2.23%) |
Jul 27, 2006 | 10.18 | 10.18 | 10.01 | 10.01 | 468,448 | -0.05(-0.51%) |
Jul 26, 2006 | 9.967 | 10.13 | 9.967 | 10.06 | 273,896 | +0.00(+0.02%) |
Jul 25, 2006 | 10.00 | 10.08 | 9.954 | 10.05 | 242,068 | +0.08(+0.83%) |
Jul 24, 2006 | 9.862 | 9.987 | 9.851 | 9.972 | 166,758 | +0.18(+1.80%) |
Jul 21, 2006 | 9.871 | 9.878 | 9.760 | 9.795 | 174,379 | -0.14(-1.44%) |
Jul 20, 2006 | 10.08 | 10.15 | 9.938 | 9.938 | 290,931 | -0.13(-1.29%) |
Jul 19, 2006 | 9.938 | 10.28 | 9.938 | 10.07 | 167,206 | +0.13(+1.32%) |
Jul 18, 2006 | 9.972 | 9.972 | 9.762 | 9.936 | 545,551 | +0.04(+0.43%) |
Jul 17, 2006 | 9.945 | 9.958 | 9.867 | 9.893 | 355,931 | +0.00(+0.05%) |
Jul 14, 2006 | 9.882 | 9.940 | 9.815 | 9.889 | 512,827 | -0.04(-0.36%) |
Jul 13, 2006 | 9.992 | 10.10 | 9.925 | 9.925 | 280,620 | -0.16(-1.55%) |
Jul 12, 2006 | 10.27 | 10.27 | 10.07 | 10.08 | 212,931 | -0.23(-2.21%) |
Jul 11, 2006 | 10.15 | 10.32 | 10.13 | 10.31 | 274,344 | +0.07(+0.68%) |
Jul 10, 2006 | 10.42 | 10.46 | 10.17 | 10.24 | 356,379 | -0.14(-1.35%) |
Jul 07, 2006 | 10.41 | 10.49 | 10.35 | 10.38 | 107,137 | -0.15(-1.46%) |
Jul 06, 2006 | 10.57 | 10.58 | 10.49 | 10.53 | 202,172 | +0.01(+0.13%) |
Jul 05, 2006 | 10.59 | 10.61 | 10.49 | 10.52 | 277,482 | -0.19(-1.79%) |