Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 10.98 | 11.11 | 10.85 | 10.85 | 277,629 | -0.17(-1.56%) |
Sep 28, 2006 | 10.97 | 11.11 | 10.85 | 11.02 | 123,744 | +0.05(+0.48%) |
Sep 27, 2006 | 10.96 | 10.99 | 10.81 | 10.97 | 154,642 | -0.09(-0.84%) |
Sep 26, 2006 | 11.00 | 11.09 | 10.91 | 11.06 | 173,575 | -0.02(-0.18%) |
Sep 25, 2006 | 10.97 | 11.18 | 10.90 | 11.08 | 147,675 | +0.14(+1.27%) |
Sep 22, 2006 | 10.93 | 10.96 | 10.77 | 10.94 | 108,901 | -0.02(-0.18%) |
Sep 21, 2006 | 11.14 | 11.20 | 10.87 | 10.96 | 180,239 | -0.16(-1.42%) |
Sep 20, 2006 | 11.01 | 11.29 | 11.00 | 11.12 | 204,170 | +0.15(+1.38%) |
Sep 19, 2006 | 11.14 | 11.18 | 10.75 | 10.97 | 297,925 | -0.21(-1.89%) |
Sep 18, 2006 | 11.29 | 11.38 | 11.14 | 11.18 | 229,767 | -0.05(-0.41%) |
Sep 15, 2006 | 11.12 | 11.37 | 11.12 | 11.22 | 336,396 | +0.15(+1.37%) |
Sep 14, 2006 | 11.13 | 11.26 | 11.03 | 11.07 | 195,234 | -0.03(-0.24%) |
Sep 13, 2006 | 11.16 | 11.19 | 11.07 | 11.10 | 320,493 | -0.14(-1.23%) |
Sep 12, 2006 | 11.29 | 11.34 | 11.13 | 11.24 | 423,790 | -0.05(-0.47%) |
Sep 11, 2006 | 11.41 | 11.54 | 11.26 | 11.29 | 279,750 | -0.13(-1.16%) |
Sep 08, 2006 | 11.52 | 11.53 | 11.39 | 11.42 | 304,741 | +0.01(+0.06%) |
Sep 07, 2006 | 11.20 | 11.46 | 11.14 | 11.42 | 640,986 | +0.20(+1.83%) |
Sep 06, 2006 | 11.22 | 11.32 | 11.16 | 11.21 | 339,728 | -0.02(-0.18%) |
Sep 05, 2006 | 11.34 | 11.36 | 11.19 | 11.23 | 543,293 | +0.01(+0.06%) |
Sep 01, 2006 | 11.24 | 11.52 | 11.21 | 11.22 | 453,779 | -0.18(-1.62%) |
Aug 31, 2006 | 10.56 | 11.56 | 10.56 | 11.41 | 1,195,336 | +1.16(+11.27%) |
Aug 30, 2006 | 10.25 | 10.43 | 10.17 | 10.25 | 204,170 | +0.03(+0.26%) |
Aug 29, 2006 | 10.21 | 10.27 | 10.13 | 10.23 | 389,408 | +0.05(+0.45%) |
Aug 28, 2006 | 10.25 | 10.31 | 10.14 | 10.18 | 428,334 | -0.08(-0.77%) |
Aug 25, 2006 | 10.34 | 10.43 | 10.23 | 10.26 | 167,516 | -0.13(-1.21%) |
Aug 24, 2006 | 10.44 | 10.49 | 10.29 | 10.39 | 224,012 | +0.01(+0.06%) |
Aug 23, 2006 | 10.44 | 10.53 | 10.32 | 10.38 | 203,867 | -0.09(-0.82%) |
Aug 22, 2006 | 10.48 | 10.53 | 10.44 | 10.46 | 283,082 | -0.05(-0.44%) |
Aug 21, 2006 | 10.43 | 10.53 | 10.41 | 10.51 | 139,193 | +0.01(+0.13%) |
Aug 18, 2006 | 10.52 | 10.60 | 10.46 | 10.50 | 424,850 | +0.01(+0.06%) |
Aug 17, 2006 | 10.62 | 10.69 | 10.43 | 10.49 | 492,705 | -0.15(-1.43%) |
Aug 16, 2006 | 10.70 | 10.75 | 10.60 | 10.64 | 356,692 | -0.02(-0.19%) |
Aug 15, 2006 | 10.79 | 10.79 | 10.64 | 10.66 | 166,456 | +0.01(+0.12%) |
Aug 14, 2006 | 10.56 | 10.76 | 10.56 | 10.65 | 215,984 | +0.14(+1.32%) |
Aug 11, 2006 | 10.42 | 10.54 | 10.33 | 10.51 | 116,928 | +0.08(+0.76%) |
Aug 10, 2006 | 10.27 | 10.54 | 10.23 | 10.43 | 205,836 | +0.10(+0.96%) |
Aug 09, 2006 | 10.53 | 10.66 | 10.32 | 10.33 | 161,155 | -0.15(-1.39%) |
Aug 08, 2006 | 10.64 | 10.71 | 10.44 | 10.48 | 286,717 | -0.16(-1.49%) |
Aug 07, 2006 | 10.76 | 10.76 | 10.56 | 10.64 | 159,337 | -0.17(-1.53%) |
Aug 04, 2006 | 10.93 | 11.02 | 10.61 | 10.80 | 125,258 | -0.11(-0.97%) |
Aug 03, 2006 | 10.73 | 10.91 | 10.63 | 10.91 | 140,102 | +0.11(+1.04%) |
Aug 02, 2006 | 10.70 | 10.86 | 10.63 | 10.79 | 213,561 | +0.14(+1.30%) |
Aug 01, 2006 | 10.71 | 10.74 | 10.49 | 10.66 | 157,671 | -0.12(-1.10%) |
Jul 31, 2006 | 10.83 | 10.95 | 10.70 | 10.78 | 137,678 | -0.12(-1.09%) |
Jul 28, 2006 | 10.69 | 10.94 | 10.69 | 10.89 | 136,618 | +0.25(+2.36%) |
Jul 27, 2006 | 10.91 | 10.91 | 10.52 | 10.64 | 160,246 | -0.22(-2.07%) |
Jul 26, 2006 | 10.92 | 11.02 | 10.76 | 10.87 | 110,264 | -0.11(-1.02%) |
Jul 25, 2006 | 10.96 | 11.07 | 10.85 | 10.98 | 245,822 | -0.10(-0.89%) |
Jul 24, 2006 | 10.88 | 11.20 | 10.88 | 11.08 | 182,814 | +0.21(+1.94%) |
Jul 21, 2006 | 10.84 | 10.93 | 10.63 | 10.87 | 219,922 | -0.03(-0.24%) |
Jul 20, 2006 | 11.16 | 11.20 | 10.85 | 10.89 | 169,031 | -0.20(-1.79%) |
Jul 19, 2006 | 10.80 | 11.16 | 10.76 | 11.09 | 181,754 | +0.34(+3.19%) |
Jul 18, 2006 | 10.72 | 10.83 | 10.49 | 10.75 | 114,202 | +0.07(+0.68%) |
Jul 17, 2006 | 10.86 | 10.91 | 10.57 | 10.68 | 194,022 | -0.22(-2.00%) |
Jul 14, 2006 | 10.74 | 10.99 | 10.56 | 10.89 | 250,366 | +0.12(+1.10%) |
Jul 13, 2006 | 10.98 | 11.01 | 10.73 | 10.78 | 127,076 | -0.22(-1.98%) |
Jul 12, 2006 | 11.34 | 11.39 | 10.97 | 10.99 | 141,465 | -0.36(-3.14%) |
Jul 11, 2006 | 11.16 | 11.39 | 10.97 | 11.35 | 149,795 | +0.15(+1.36%) |
Jul 10, 2006 | 11.20 | 11.39 | 11.18 | 11.20 | 241,884 | +0.04(+0.35%) |
Jul 07, 2006 | 11.20 | 11.31 | 11.10 | 11.16 | 156,308 | -0.06(-0.53%) |
Jul 06, 2006 | 11.41 | 11.60 | 11.17 | 11.22 | 185,995 | -0.17(-1.51%) |
Jul 05, 2006 | 11.55 | 11.55 | 11.14 | 11.39 | 388,499 | -0.13(-1.09%) |