Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 11.12 | 11.70 | 11.12 | 11.59 | 116,336 | +0.50(+4.51%) |
Sep 28, 2006 | 11.24 | 11.25 | 9.960 | 11.09 | 43,444 | +0.24(+2.21%) |
Sep 27, 2006 | 10.20 | 10.86 | 10.09 | 10.85 | 29,444 | +0.64(+6.27%) |
Sep 26, 2006 | 10.16 | 10.36 | 9.990 | 10.21 | 27,292 | +0.00(+0.00%) |
Sep 25, 2006 | 10.63 | 10.79 | 9.820 | 10.21 | 181,382 | -0.62(-5.72%) |
Sep 22, 2006 | 10.87 | 11.49 | 10.80 | 10.83 | 34,484 | -0.06(-0.55%) |
Sep 21, 2006 | 11.05 | 11.17 | 10.80 | 10.89 | 166,584 | -0.11(-1.00%) |
Sep 20, 2006 | 11.19 | 11.90 | 10.78 | 11.00 | 87,716 | -0.19(-1.70%) |
Sep 19, 2006 | 11.92 | 12.00 | 11.10 | 11.19 | 87,538 | -0.67(-5.65%) |
Sep 18, 2006 | 11.75 | 12.00 | 11.59 | 11.86 | 44,422 | +0.11(+0.94%) |
Sep 15, 2006 | 12.11 | 12.18 | 11.71 | 11.75 | 126,851 | -0.24(-2.00%) |
Sep 14, 2006 | 12.18 | 12.35 | 11.95 | 11.99 | 46,988 | -0.24(-1.96%) |
Sep 13, 2006 | 12.29 | 12.62 | 12.12 | 12.23 | 62,704 | -0.08(-0.65%) |
Sep 12, 2006 | 12.01 | 12.54 | 12.01 | 12.31 | 25,045 | +0.31(+2.58%) |
Sep 11, 2006 | 12.33 | 12.34 | 11.84 | 12.00 | 569,026 | -0.35(-2.83%) |
Sep 08, 2006 | 12.57 | 12.59 | 12.35 | 12.35 | 17,256 | -0.24(-1.91%) |
Sep 07, 2006 | 12.68 | 12.81 | 12.58 | 12.59 | 29,300 | -0.15(-1.18%) |
Sep 06, 2006 | 12.87 | 12.87 | 12.55 | 12.74 | 47,381 | -0.13(-1.01%) |
Sep 05, 2006 | 13.64 | 13.64 | 12.73 | 12.87 | 109,948 | -0.55(-4.10%) |
Sep 01, 2006 | 12.92 | 13.50 | 12.86 | 13.42 | 35,661 | +0.57(+4.44%) |
Aug 31, 2006 | 12.75 | 12.95 | 12.75 | 12.85 | 50,430 | +0.06(+0.47%) |
Aug 30, 2006 | 12.68 | 12.83 | 12.35 | 12.79 | 50,964 | +0.06(+0.47%) |
Aug 29, 2006 | 12.40 | 12.81 | 12.00 | 12.73 | 27,152 | +0.45(+3.66%) |
Aug 28, 2006 | 12.31 | 12.41 | 11.88 | 12.28 | 41,313 | -0.15(-1.21%) |
Aug 25, 2006 | 12.24 | 12.80 | 12.00 | 12.43 | 17,402 | +0.13(+1.06%) |
Aug 24, 2006 | 12.35 | 12.58 | 12.04 | 12.30 | 16,422 | -0.06(-0.49%) |
Aug 23, 2006 | 12.41 | 12.66 | 12.31 | 12.36 | 21,330 | -0.12(-0.96%) |
Aug 22, 2006 | 12.26 | 12.61 | 12.08 | 12.48 | 65,491 | +0.16(+1.30%) |
Aug 21, 2006 | 12.12 | 12.36 | 12.05 | 12.32 | 44,846 | +0.20(+1.65%) |
Aug 18, 2006 | 12.09 | 12.15 | 12.03 | 12.12 | 41,048 | +0.09(+0.75%) |
Aug 17, 2006 | 12.18 | 12.26 | 11.86 | 12.03 | 20,836 | -0.15(-1.23%) |
Aug 16, 2006 | 12.12 | 12.30 | 12.02 | 12.18 | 26,879 | +0.09(+0.74%) |
Aug 15, 2006 | 11.96 | 12.21 | 11.72 | 12.09 | 51,007 | +0.20(+1.68%) |
Aug 14, 2006 | 11.77 | 12.12 | 11.77 | 11.89 | 62,214 | +0.13(+1.11%) |
Aug 11, 2006 | 11.54 | 11.82 | 11.50 | 11.76 | 105,569 | +0.26(+2.26%) |
Aug 10, 2006 | 11.44 | 11.59 | 11.44 | 11.50 | 53,610 | +0.06(+0.52%) |
Aug 09, 2006 | 11.35 | 11.59 | 11.10 | 11.44 | 85,980 | +0.14(+1.24%) |
Aug 08, 2006 | 11.63 | 11.72 | 11.17 | 11.30 | 175,304 | -0.32(-2.75%) |
Aug 07, 2006 | 11.09 | 11.62 | 11.05 | 11.62 | 156,434 | +0.61(+5.54%) |
Aug 04, 2006 | 12.95 | 12.95 | 10.72 | 11.01 | 1,100,844 | -1.78(-13.92%) |
Aug 03, 2006 | 12.50 | 12.88 | 12.50 | 12.79 | 56,007 | -2.56(-16.68%) |
Aug 02, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Aug 01, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Jul 31, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Jul 28, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Jul 27, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Jul 26, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Jul 25, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Jul 24, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Jul 21, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Jul 20, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Jul 19, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Jul 18, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Jul 17, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Jul 14, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Jul 13, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Jul 12, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Jul 11, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Jul 10, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Jul 07, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Jul 06, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Jul 05, 2006 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |