Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 10.50 | 10.90 | 10.28 | 10.80 | 95,321 | +0.25(+2.37%) |
Sep 28, 2006 | 10.09 | 10.70 | 10.05 | 10.55 | 218,832 | +0.44(+4.35%) |
Sep 27, 2006 | 10.76 | 10.76 | 9.600 | 10.11 | 626,581 | -0.99(-8.92%) |
Sep 26, 2006 | 11.15 | 11.30 | 10.98 | 11.10 | 178,597 | -0.05(-0.45%) |
Sep 25, 2006 | 11.18 | 11.24 | 11.04 | 11.15 | 117,336 | +0.09(+0.81%) |
Sep 22, 2006 | 11.05 | 11.18 | 10.92 | 11.06 | 137,075 | -0.03(-0.27%) |
Sep 21, 2006 | 11.30 | 11.32 | 10.95 | 11.09 | 198,213 | -0.06(-0.54%) |
Sep 20, 2006 | 11.25 | 11.30 | 11.01 | 11.15 | 268,025 | -0.05(-0.45%) |
Sep 19, 2006 | 11.09 | 11.24 | 10.73 | 11.20 | 149,811 | +0.19(+1.73%) |
Sep 18, 2006 | 10.97 | 11.19 | 10.74 | 11.01 | 205,415 | +0.01(+0.09%) |
Sep 15, 2006 | 11.05 | 11.10 | 10.83 | 11.00 | 221,876 | +0.06(+0.55%) |
Sep 14, 2006 | 11.05 | 11.25 | 10.72 | 10.94 | 237,844 | -0.09(-0.82%) |
Sep 13, 2006 | 10.84 | 11.09 | 10.84 | 11.03 | 222,011 | +0.23(+2.13%) |
Sep 12, 2006 | 10.65 | 10.83 | 10.53 | 10.80 | 169,378 | +0.17(+1.60%) |
Sep 11, 2006 | 10.05 | 10.75 | 10.05 | 10.63 | 214,287 | +0.46(+4.52%) |
Sep 08, 2006 | 10.25 | 10.29 | 10.15 | 10.17 | 96,611 | -0.08(-0.78%) |
Sep 07, 2006 | 10.04 | 10.43 | 9.901 | 10.25 | 109,800 | +0.14(+1.38%) |
Sep 06, 2006 | 10.30 | 10.31 | 9.970 | 10.11 | 93,661 | -0.27(-2.60%) |
Sep 05, 2006 | 10.05 | 10.44 | 10.00 | 10.38 | 157,029 | +0.26(+2.57%) |
Sep 01, 2006 | 10.23 | 10.23 | 9.750 | 10.12 | 625,159 | -0.01(-0.10%) |
Aug 31, 2006 | 10.19 | 10.30 | 9.250 | 10.13 | 462,341 | -0.06(-0.59%) |
Aug 30, 2006 | 10.69 | 10.89 | 9.950 | 10.19 | 242,878 | -0.27(-2.58%) |
Aug 29, 2006 | 10.14 | 10.61 | 10.07 | 10.46 | 265,235 | +0.34(+3.36%) |
Aug 28, 2006 | 9.950 | 10.30 | 9.810 | 10.12 | 250,197 | +0.12(+1.20%) |
Aug 25, 2006 | 10.03 | 10.30 | 9.950 | 10.00 | 209,170 | -0.09(-0.89%) |
Aug 24, 2006 | 10.22 | 10.50 | 10.03 | 10.09 | 120,560 | -0.06(-0.59%) |
Aug 23, 2006 | 10.07 | 10.40 | 10.01 | 10.15 | 157,728 | -0.01(-0.10%) |
Aug 22, 2006 | 10.29 | 10.50 | 9.960 | 10.16 | 165,894 | -0.10(-0.97%) |
Aug 21, 2006 | 10.70 | 11.11 | 9.780 | 10.26 | 392,562 | -0.74(-6.73%) |
Aug 18, 2006 | 10.79 | 11.00 | 10.50 | 11.00 | 323,305 | +0.41(+3.87%) |
Aug 17, 2006 | 10.68 | 10.70 | 10.27 | 10.59 | 377,016 | -0.08(-0.75%) |
Aug 16, 2006 | 9.920 | 10.70 | 9.920 | 10.67 | 505,911 | +0.94(+9.66%) |
Aug 15, 2006 | 9.150 | 9.750 | 9.000 | 9.730 | 597,085 | +0.58(+6.34%) |
Aug 14, 2006 | 8.850 | 9.150 | 8.700 | 9.150 | 86,467 | +0.34(+3.86%) |
Aug 11, 2006 | 9.040 | 9.040 | 8.670 | 8.810 | 45,965 | -0.23(-2.54%) |
Aug 10, 2006 | 8.850 | 9.090 | 8.810 | 9.040 | 54,767 | +0.19(+2.15%) |
Aug 09, 2006 | 9.210 | 9.210 | 8.500 | 8.850 | 252,922 | -0.36(-3.91%) |
Aug 08, 2006 | 9.180 | 9.400 | 9.178 | 9.210 | 24,574 | +0.06(+0.66%) |
Aug 07, 2006 | 9.590 | 9.590 | 9.100 | 9.150 | 110,146 | -0.44(-4.59%) |
Aug 04, 2006 | 9.590 | 9.712 | 9.170 | 9.590 | 59,426 | +0.03(+0.31%) |
Aug 03, 2006 | 9.480 | 9.690 | 9.260 | 9.560 | 54,115 | +0.11(+1.16%) |
Aug 02, 2006 | 9.500 | 9.600 | 9.130 | 9.450 | 174,702 | -0.08(-0.84%) |
Aug 01, 2006 | 9.720 | 10.00 | 9.420 | 9.530 | 219,338 | -0.16(-1.65%) |
Jul 31, 2006 | 9.820 | 9.950 | 9.600 | 9.690 | 157,151 | +0.07(+0.73%) |
Jul 28, 2006 | 9.000 | 9.900 | 8.850 | 9.620 | 299,542 | +0.63(+7.01%) |
Jul 27, 2006 | 8.930 | 9.000 | 8.850 | 8.990 | 89,241 | +0.09(+1.01%) |
Jul 26, 2006 | 9.020 | 9.070 | 8.810 | 8.900 | 165,374 | -0.09(-1.00%) |
Jul 25, 2006 | 9.440 | 9.440 | 8.780 | 8.990 | 92,852 | +0.24(+2.74%) |
Jul 24, 2006 | 8.200 | 8.766 | 8.200 | 8.750 | 73,557 | +0.50(+6.06%) |
Jul 21, 2006 | 8.250 | 8.320 | 8.210 | 8.250 | 47,939 | +0.00(+0.00%) |
Jul 20, 2006 | 8.250 | 8.420 | 8.120 | 8.250 | 71,530 | +0.02(+0.24%) |
Jul 19, 2006 | 8.280 | 8.570 | 8.200 | 8.230 | 34,650 | +0.01(+0.12%) |
Jul 18, 2006 | 8.230 | 8.340 | 8.190 | 8.220 | 46,825 | +0.02(+0.24%) |
Jul 17, 2006 | 8.160 | 8.340 | 8.120 | 8.200 | 36,641 | +0.01(+0.12%) |
Jul 14, 2006 | 8.120 | 8.280 | 8.090 | 8.190 | 57,078 | +0.09(+1.11%) |
Jul 13, 2006 | 8.320 | 8.340 | 8.000 | 8.100 | 133,738 | -0.29(-3.46%) |
Jul 12, 2006 | 8.220 | 8.500 | 8.170 | 8.390 | 130,319 | +0.14(+1.70%) |
Jul 11, 2006 | 8.000 | 8.390 | 8.000 | 8.250 | 158,606 | +0.25(+3.12%) |
Jul 10, 2006 | 8.910 | 8.910 | 7.960 | 8.000 | 190,190 | -0.89(-10.01%) |
Jul 07, 2006 | 9.030 | 9.130 | 8.540 | 8.890 | 119,231 | -0.25(-2.74%) |
Jul 06, 2006 | 9.200 | 9.260 | 8.890 | 9.140 | 118,863 | -0.06(-0.65%) |
Jul 05, 2006 | 9.270 | 9.316 | 8.580 | 9.200 | 211,978 | -0.10(-1.08%) |