Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 11.30 | 12.36 | 11.30 | 12.17 | 64,756 | +0.91(+8.07%) |
Sep 28, 2006 | 11.08 | 11.37 | 10.90 | 11.27 | 30,400 | +0.25(+2.31%) |
Sep 27, 2006 | 11.23 | 11.52 | 10.90 | 11.01 | 35,441 | -0.36(-3.19%) |
Sep 26, 2006 | 11.41 | 11.99 | 11.30 | 11.37 | 37,904 | -0.18(-1.57%) |
Sep 25, 2006 | 12.47 | 12.72 | 10.94 | 11.56 | 91,561 | -1.16(-9.14%) |
Sep 22, 2006 | 13.12 | 13.16 | 12.61 | 12.72 | 28,154 | -0.51(-3.85%) |
Sep 21, 2006 | 13.99 | 14.14 | 13.19 | 13.23 | 35,890 | -0.40(-2.93%) |
Sep 20, 2006 | 13.12 | 13.74 | 12.50 | 13.63 | 46,666 | +0.51(+3.88%) |
Sep 19, 2006 | 14.14 | 14.14 | 12.90 | 13.12 | 59,536 | -0.98(-6.96%) |
Sep 18, 2006 | 14.21 | 14.21 | 13.45 | 14.10 | 76,304 | +0.47(+3.47%) |
Sep 15, 2006 | 13.56 | 13.77 | 13.01 | 13.63 | 95,253 | +0.11(+0.81%) |
Sep 14, 2006 | 12.36 | 13.70 | 11.56 | 13.52 | 133,818 | +1.35(+11.05%) |
Sep 13, 2006 | 12.17 | 12.36 | 12.03 | 12.17 | 33,189 | +0.22(+1.82%) |
Sep 12, 2006 | 11.81 | 12.07 | 11.34 | 11.96 | 30,523 | +0.25(+2.17%) |
Sep 11, 2006 | 12.17 | 12.17 | 10.90 | 11.70 | 37,222 | -0.36(-3.01%) |
Sep 08, 2006 | 11.23 | 12.14 | 11.23 | 12.07 | 30,404 | +0.76(+6.75%) |
Sep 07, 2006 | 10.68 | 11.30 | 10.68 | 11.30 | 30,543 | +0.18(+1.63%) |
Sep 06, 2006 | 12.07 | 12.14 | 10.43 | 11.12 | 29,509 | -0.96(-7.96%) |
Sep 05, 2006 | 12.65 | 12.65 | 11.96 | 12.08 | 39,278 | -0.06(-0.46%) |
Sep 01, 2006 | 12.21 | 12.43 | 11.77 | 12.14 | 40,153 | +0.07(+0.60%) |
Aug 31, 2006 | 11.27 | 12.28 | 11.16 | 12.07 | 90,276 | +0.98(+8.85%) |
Aug 30, 2006 | 10.54 | 11.08 | 10.54 | 11.08 | 31,579 | +0.65(+6.27%) |
Aug 29, 2006 | 10.83 | 10.87 | 10.43 | 10.43 | 13,890 | -0.18(-1.71%) |
Aug 28, 2006 | 10.90 | 10.90 | 10.18 | 10.61 | 18,947 | +0.18(+1.74%) |
Aug 25, 2006 | 10.32 | 10.50 | 9.812 | 10.43 | 10,587 | +0.22(+2.14%) |
Aug 24, 2006 | 10.32 | 10.36 | 9.630 | 10.21 | 16,992 | -0.18(-1.75%) |
Aug 23, 2006 | 11.27 | 11.27 | 10.28 | 10.39 | 31,952 | -0.51(-4.66%) |
Aug 22, 2006 | 11.45 | 11.45 | 10.83 | 10.90 | 18,404 | -0.51(-4.46%) |
Aug 21, 2006 | 11.45 | 11.63 | 10.94 | 11.41 | 25,676 | +0.47(+4.32%) |
Aug 18, 2006 | 10.83 | 11.16 | 10.54 | 10.94 | 11,808 | +0.11(+1.01%) |
Aug 17, 2006 | 11.37 | 11.63 | 10.83 | 10.83 | 50,989 | +0.15(+1.36%) |
Aug 16, 2006 | 10.28 | 11.30 | 10.18 | 10.68 | 60,860 | +0.55(+5.38%) |
Aug 15, 2006 | 8.940 | 10.25 | 8.940 | 10.14 | 36,909 | +1.34(+15.29%) |
Aug 14, 2006 | 8.686 | 9.158 | 8.686 | 8.795 | 13,108 | -0.22(-2.42%) |
Aug 11, 2006 | 9.158 | 9.231 | 8.758 | 9.013 | 14,708 | -0.25(-2.75%) |
Aug 10, 2006 | 9.521 | 9.703 | 9.267 | 9.267 | 23,122 | -0.33(-3.41%) |
Aug 09, 2006 | 8.831 | 10.39 | 8.831 | 9.594 | 49,850 | +0.76(+8.64%) |
Aug 08, 2006 | 9.667 | 9.776 | 8.758 | 8.831 | 30,479 | -0.76(-7.95%) |
Aug 07, 2006 | 9.521 | 9.630 | 9.449 | 9.594 | 16,644 | +0.00(+0.00%) |
Aug 04, 2006 | 9.667 | 9.812 | 9.485 | 9.594 | 22,899 | +0.07(+0.76%) |
Aug 03, 2006 | 10.50 | 10.50 | 9.122 | 9.521 | 64,666 | -1.09(-10.27%) |
Aug 02, 2006 | 10.72 | 10.98 | 10.36 | 10.61 | 26,688 | -0.11(-1.02%) |
Aug 01, 2006 | 11.34 | 11.34 | 10.14 | 10.72 | 69,722 | -0.69(-6.05%) |
Jul 31, 2006 | 11.88 | 11.88 | 11.16 | 11.41 | 18,923 | -0.00(-0.00%) |
Jul 28, 2006 | 11.70 | 11.81 | 11.12 | 11.41 | 31,422 | -0.11(-0.95%) |
Jul 27, 2006 | 12.17 | 12.36 | 11.27 | 11.52 | 51,197 | -0.47(-3.94%) |
Jul 26, 2006 | 11.63 | 12.39 | 11.27 | 11.99 | 37,035 | +0.47(+4.10%) |
Jul 25, 2006 | 11.99 | 11.99 | 11.27 | 11.52 | 28,846 | -0.29(-2.46%) |
Jul 24, 2006 | 11.81 | 12.36 | 11.01 | 11.81 | 42,331 | +0.07(+0.62%) |
Jul 21, 2006 | 12.54 | 12.57 | 10.90 | 11.74 | 92,237 | -0.62(-5.00%) |
Jul 20, 2006 | 11.48 | 12.36 | 10.72 | 12.36 | 151,855 | +2.00(+19.29%) |
Jul 19, 2006 | 10.79 | 10.79 | 9.812 | 10.36 | 36,618 | -0.04(-0.35%) |
Jul 18, 2006 | 9.630 | 11.01 | 9.521 | 10.39 | 76,658 | +0.84(+8.74%) |
Jul 17, 2006 | 8.904 | 9.558 | 8.904 | 9.558 | 25,247 | +0.73(+8.23%) |
Jul 14, 2006 | 9.085 | 9.267 | 8.577 | 8.831 | 33,905 | -0.25(-2.80%) |
Jul 13, 2006 | 9.085 | 9.376 | 8.104 | 9.085 | 56,885 | -0.04(-0.40%) |
Jul 12, 2006 | 9.122 | 9.267 | 8.867 | 9.122 | 19,350 | -0.11(-1.18%) |
Jul 11, 2006 | 7.995 | 9.412 | 7.995 | 9.231 | 69,108 | +0.76(+9.01%) |
Jul 10, 2006 | 9.449 | 9.485 | 8.359 | 8.468 | 69,437 | -1.09(-11.41%) |
Jul 07, 2006 | 11.08 | 11.12 | 7.813 | 9.558 | 131,244 | -1.60(-14.33%) |
Jul 06, 2006 | 9.921 | 11.37 | 9.772 | 11.16 | 141,819 | +1.27(+12.87%) |
Jul 05, 2006 | 9.812 | 9.994 | 9.267 | 9.885 | 51,081 | +0.51(+5.43%) |