Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 10.73 | 10.79 | 10.63 | 10.75 | 646,582 | +0.00(+0.00%) |
Sep 28, 2006 | 10.75 | 10.78 | 10.70 | 10.75 | 242,810 | +0.02(+0.16%) |
Sep 27, 2006 | 10.91 | 10.98 | 10.69 | 10.73 | 243,723 | -0.18(-1.61%) |
Sep 26, 2006 | 10.71 | 10.99 | 10.67 | 10.91 | 603,773 | +0.21(+1.97%) |
Sep 25, 2006 | 10.70 | 10.77 | 10.56 | 10.70 | 185,047 | +0.04(+0.33%) |
Sep 22, 2006 | 10.65 | 10.68 | 10.54 | 10.66 | 408,680 | -0.02(-0.16%) |
Sep 21, 2006 | 10.92 | 10.95 | 10.61 | 10.68 | 255,596 | -0.19(-1.77%) |
Sep 20, 2006 | 10.85 | 10.94 | 10.76 | 10.87 | 258,336 | +0.06(+0.57%) |
Sep 19, 2006 | 10.63 | 10.81 | 10.42 | 10.81 | 476,260 | +0.17(+1.56%) |
Sep 18, 2006 | 10.77 | 10.78 | 10.57 | 10.64 | 159,819 | -0.04(-0.33%) |
Sep 15, 2006 | 10.63 | 10.70 | 10.60 | 10.68 | 440,643 | +0.12(+1.16%) |
Sep 14, 2006 | 10.58 | 10.61 | 10.49 | 10.56 | 311,304 | -0.05(-0.49%) |
Sep 13, 2006 | 10.49 | 10.63 | 10.42 | 10.61 | 1,006,403 | +0.13(+1.25%) |
Sep 12, 2006 | 10.23 | 10.48 | 10.18 | 10.48 | 273,975 | +0.25(+2.40%) |
Sep 11, 2006 | 10.04 | 10.23 | 9.986 | 10.23 | 485,393 | +0.18(+1.74%) |
Sep 08, 2006 | 10.00 | 10.08 | 10.00 | 10.06 | 197,262 | +0.02(+0.17%) |
Sep 07, 2006 | 10.01 | 10.15 | 9.960 | 10.04 | 243,381 | +0.02(+0.18%) |
Sep 06, 2006 | 10.23 | 10.27 | 10.01 | 10.02 | 302,172 | -0.28(-2.72%) |
Sep 05, 2006 | 10.22 | 10.35 | 10.19 | 10.30 | 471,009 | +0.13(+1.29%) |
Sep 01, 2006 | 10.16 | 10.23 | 10.04 | 10.17 | 327,971 | +0.04(+0.35%) |
Aug 31, 2006 | 10.07 | 10.25 | 9.978 | 10.14 | 403,771 | +0.10(+0.96%) |
Aug 30, 2006 | 10.00 | 10.14 | 9.978 | 10.04 | 316,784 | +0.00(+0.00%) |
Aug 29, 2006 | 9.899 | 10.04 | 9.785 | 10.04 | 344,067 | +0.17(+1.69%) |
Aug 28, 2006 | 9.802 | 9.916 | 9.767 | 9.872 | 196,805 | +0.08(+0.81%) |
Aug 25, 2006 | 9.829 | 9.943 | 9.785 | 9.794 | 239,043 | -0.04(-0.45%) |
Aug 24, 2006 | 9.697 | 9.837 | 9.688 | 9.837 | 319,638 | +0.19(+2.00%) |
Aug 23, 2006 | 9.741 | 9.811 | 9.592 | 9.645 | 241,669 | -0.08(-0.81%) |
Aug 22, 2006 | 9.802 | 9.811 | 9.681 | 9.723 | 706,171 | -0.10(-0.98%) |
Aug 21, 2006 | 9.820 | 9.855 | 9.680 | 9.820 | 252,856 | -0.04(-0.36%) |
Aug 18, 2006 | 9.890 | 9.934 | 9.785 | 9.855 | 184,134 | +0.02(+0.18%) |
Aug 17, 2006 | 9.811 | 9.855 | 9.741 | 9.837 | 248,061 | +0.03(+0.27%) |
Aug 16, 2006 | 9.653 | 9.846 | 9.653 | 9.811 | 758,569 | +0.14(+1.45%) |
Aug 15, 2006 | 9.680 | 9.767 | 9.575 | 9.671 | 479,114 | +0.15(+1.56%) |
Aug 14, 2006 | 9.671 | 9.697 | 9.478 | 9.522 | 223,746 | -0.08(-0.82%) |
Aug 11, 2006 | 9.592 | 9.636 | 9.557 | 9.601 | 210,047 | -0.04(-0.36%) |
Aug 10, 2006 | 9.697 | 9.723 | 9.391 | 9.636 | 366,670 | -0.12(-1.26%) |
Aug 09, 2006 | 9.934 | 9.943 | 9.636 | 9.759 | 1,855,156 | -0.09(-0.89%) |
Aug 08, 2006 | 9.916 | 9.951 | 9.776 | 9.846 | 622,951 | -0.07(-0.71%) |
Aug 07, 2006 | 10.12 | 10.15 | 9.820 | 9.916 | 720,327 | -0.22(-2.16%) |
Aug 04, 2006 | 10.49 | 10.51 | 10.03 | 10.14 | 1,130,605 | -0.27(-2.61%) |
Aug 03, 2006 | 10.52 | 10.91 | 10.37 | 10.41 | 1,651,957 | +0.16(+1.54%) |
Aug 02, 2006 | 9.592 | 10.26 | 9.478 | 10.25 | 2,264,521 | +0.70(+7.34%) |
Aug 01, 2006 | 9.505 | 9.618 | 9.399 | 9.548 | 517,471 | +0.01(+0.09%) |
Jul 31, 2006 | 9.653 | 9.697 | 9.496 | 9.540 | 677,061 | -0.11(-1.09%) |
Jul 28, 2006 | 9.452 | 9.662 | 9.391 | 9.645 | 429,342 | +0.25(+2.61%) |
Jul 27, 2006 | 9.540 | 9.697 | 9.364 | 9.399 | 320,665 | -0.12(-1.29%) |
Jul 26, 2006 | 9.487 | 9.601 | 9.391 | 9.522 | 1,057,887 | +0.04(+0.46%) |
Jul 25, 2006 | 9.347 | 9.505 | 9.303 | 9.478 | 667,929 | +0.21(+2.27%) |
Jul 24, 2006 | 9.163 | 9.329 | 9.154 | 9.268 | 433,794 | +0.11(+1.24%) |
Jul 21, 2006 | 9.233 | 9.277 | 9.040 | 9.154 | 408,794 | -0.08(-0.85%) |
Jul 20, 2006 | 9.242 | 9.312 | 9.215 | 9.233 | 1,023,298 | +0.08(+0.86%) |
Jul 19, 2006 | 9.067 | 9.250 | 8.996 | 9.154 | 752,519 | +0.12(+1.36%) |
Jul 18, 2006 | 8.953 | 9.040 | 8.891 | 9.031 | 699,322 | +0.08(+0.88%) |
Jul 17, 2006 | 9.005 | 9.058 | 8.830 | 8.953 | 564,731 | -0.05(-0.58%) |
Jul 14, 2006 | 8.996 | 9.093 | 8.865 | 9.005 | 945,101 | -0.02(-0.19%) |
Jul 13, 2006 | 8.918 | 9.084 | 8.848 | 9.023 | 1,510,061 | +0.11(+1.18%) |
Jul 12, 2006 | 9.093 | 9.180 | 8.891 | 8.918 | 778,090 | -0.14(-1.55%) |
Jul 11, 2006 | 9.496 | 9.496 | 8.821 | 9.058 | 2,401,851 | -0.48(-5.05%) |
Jul 10, 2006 | 9.583 | 9.627 | 9.513 | 9.540 | 505,370 | -0.07(-0.73%) |
Jul 07, 2006 | 9.461 | 9.680 | 9.417 | 9.610 | 934,142 | +0.13(+1.39%) |
Jul 06, 2006 | 9.671 | 9.741 | 9.417 | 9.478 | 461,306 | -0.20(-2.08%) |
Jul 05, 2006 | 9.487 | 9.688 | 9.426 | 9.680 | 920,215 | +0.14(+1.47%) |