Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 12.98 | 13.01 | 12.74 | 12.77 | 118,081,112 | -0.12(-0.96%) |
Sep 28, 2006 | 12.70 | 12.93 | 12.70 | 12.89 | 157,949,248 | +0.24(+1.86%) |
Sep 27, 2006 | 12.45 | 12.88 | 12.45 | 12.66 | 212,463,360 | +0.27(+2.15%) |
Sep 26, 2006 | 12.04 | 12.40 | 11.99 | 12.39 | 154,644,720 | +0.34(+2.83%) |
Sep 25, 2006 | 11.89 | 12.11 | 11.81 | 12.05 | 90,138,768 | +0.21(+1.78%) |
Sep 22, 2006 | 11.91 | 12.02 | 11.81 | 11.84 | 78,558,400 | -0.07(-0.63%) |
Sep 21, 2006 | 12.08 | 12.21 | 11.88 | 11.91 | 95,221,920 | -0.19(-1.54%) |
Sep 20, 2006 | 12.11 | 12.22 | 12.07 | 12.10 | 98,117,240 | +0.04(+0.36%) |
Sep 19, 2006 | 12.20 | 12.23 | 11.94 | 12.06 | 99,939,496 | -0.14(-1.17%) |
Sep 18, 2006 | 12.08 | 12.26 | 12.07 | 12.20 | 87,103,176 | +0.09(+0.72%) |
Sep 15, 2006 | 12.38 | 12.39 | 12.10 | 12.11 | 115,174,512 | -0.17(-1.36%) |
Sep 14, 2006 | 12.26 | 12.30 | 12.11 | 12.28 | 86,099,920 | -0.03(-0.25%) |
Sep 13, 2006 | 12.28 | 12.41 | 12.17 | 12.31 | 103,002,592 | +0.05(+0.41%) |
Sep 12, 2006 | 12.00 | 12.34 | 11.99 | 12.26 | 94,450,960 | +0.22(+1.80%) |
Sep 11, 2006 | 11.95 | 12.14 | 11.87 | 12.04 | 92,149,648 | -0.03(-0.26%) |
Sep 08, 2006 | 11.96 | 12.13 | 11.92 | 12.08 | 80,444,480 | +0.14(+1.20%) |
Sep 07, 2006 | 11.94 | 12.11 | 11.83 | 11.93 | 123,788,736 | -0.06(-0.47%) |
Sep 06, 2006 | 12.19 | 12.30 | 11.96 | 11.99 | 123,531,944 | -0.42(-3.40%) |
Sep 05, 2006 | 12.39 | 12.43 | 12.19 | 12.41 | 129,203,464 | +0.07(+0.55%) |
Sep 01, 2006 | 12.35 | 12.39 | 12.14 | 12.34 | 110,022,640 | +0.19(+1.58%) |
Aug 31, 2006 | 12.30 | 12.32 | 12.12 | 12.15 | 74,452,248 | -0.17(-1.36%) |
Aug 30, 2006 | 12.19 | 12.42 | 12.14 | 12.32 | 114,171,064 | +0.10(+0.81%) |
Aug 29, 2006 | 12.08 | 12.23 | 11.93 | 12.22 | 120,208,896 | +0.19(+1.55%) |
Aug 28, 2006 | 11.83 | 12.08 | 11.81 | 12.03 | 110,186,200 | +0.30(+2.54%) |
Aug 25, 2006 | 11.45 | 11.80 | 11.44 | 11.73 | 108,026,992 | +0.21(+1.83%) |
Aug 24, 2006 | 11.41 | 11.53 | 11.37 | 11.52 | 77,612,960 | +0.11(+0.98%) |
Aug 23, 2006 | 11.47 | 11.52 | 11.32 | 11.41 | 94,063,656 | +0.02(+0.22%) |
Aug 22, 2006 | 11.28 | 11.43 | 11.22 | 11.39 | 108,570,672 | +0.06(+0.49%) |
Aug 21, 2006 | 11.36 | 11.39 | 11.22 | 11.33 | 88,892,744 | -0.09(-0.82%) |
Aug 18, 2006 | 11.49 | 11.50 | 11.38 | 11.42 | 99,311,704 | -0.10(-0.86%) |
Aug 17, 2006 | 11.60 | 11.61 | 11.39 | 11.52 | 102,981,792 | -0.03(-0.27%) |
Aug 16, 2006 | 11.34 | 11.60 | 11.26 | 11.55 | 110,239,960 | +0.30(+2.65%) |
Aug 15, 2006 | 11.28 | 11.29 | 11.14 | 11.26 | 80,516,384 | +0.16(+1.45%) |
Aug 14, 2006 | 10.89 | 11.20 | 10.88 | 11.09 | 98,890,504 | +0.29(+2.64%) |
Aug 11, 2006 | 10.96 | 11.04 | 10.78 | 10.81 | 66,743,240 | -0.21(-1.92%) |
Aug 10, 2006 | 10.78 | 11.06 | 10.74 | 11.02 | 91,052,824 | +0.22(+2.01%) |
Aug 09, 2006 | 10.93 | 11.07 | 10.77 | 10.80 | 91,552,200 | +0.02(+0.23%) |
Aug 08, 2006 | 10.83 | 10.96 | 10.73 | 10.78 | 73,136,352 | +0.02(+0.23%) |
Aug 07, 2006 | 10.79 | 10.86 | 10.72 | 10.75 | 52,920,224 | -0.11(-0.97%) |
Aug 04, 2006 | 10.93 | 10.97 | 10.72 | 10.86 | 85,352,552 | +0.10(+0.92%) |
Aug 03, 2006 | 10.86 | 10.86 | 10.69 | 10.76 | 94,113,200 | -0.16(-1.48%) |
Aug 02, 2006 | 10.96 | 11.04 | 10.90 | 10.92 | 67,116,752 | -0.04(-0.40%) |
Aug 01, 2006 | 11.11 | 11.11 | 10.86 | 10.96 | 63,746,072 | -0.21(-1.89%) |
Jul 31, 2006 | 11.22 | 11.27 | 11.16 | 11.17 | 69,035,512 | -0.11(-0.99%) |
Jul 28, 2006 | 10.93 | 11.34 | 10.91 | 11.29 | 108,415,736 | +0.44(+4.06%) |
Jul 27, 2006 | 11.01 | 11.10 | 10.81 | 10.85 | 87,623,952 | -0.02(-0.17%) |
Jul 26, 2006 | 10.92 | 11.01 | 10.71 | 10.86 | 93,742,928 | -0.02(-0.23%) |
Jul 25, 2006 | 10.85 | 11.03 | 10.75 | 10.89 | 76,285,504 | +0.04(+0.34%) |
Jul 24, 2006 | 10.67 | 10.96 | 10.65 | 10.85 | 88,348,576 | +0.20(+1.92%) |
Jul 21, 2006 | 10.55 | 10.80 | 10.45 | 10.65 | 133,064,384 | +0.03(+0.27%) |
Jul 20, 2006 | 11.16 | 11.17 | 10.60 | 10.62 | 219,255,872 | -0.86(-7.50%) |
Jul 19, 2006 | 11.33 | 11.57 | 11.21 | 11.48 | 139,050,112 | +0.17(+1.54%) |
Jul 18, 2006 | 11.14 | 11.34 | 10.95 | 11.31 | 111,216,800 | +0.23(+2.07%) |
Jul 17, 2006 | 11.08 | 11.25 | 10.97 | 11.08 | 102,857,336 | -0.02(-0.22%) |
Jul 14, 2006 | 11.00 | 11.24 | 10.98 | 11.10 | 105,374,080 | +0.10(+0.90%) |
Jul 13, 2006 | 11.06 | 11.22 | 10.98 | 11.00 | 126,682,480 | -0.10(-0.90%) |
Jul 12, 2006 | 11.53 | 11.53 | 11.09 | 11.10 | 123,590,408 | -0.49(-4.23%) |
Jul 11, 2006 | 11.21 | 11.59 | 11.17 | 11.59 | 124,262,456 | +0.30(+2.70%) |
Jul 10, 2006 | 11.57 | 11.62 | 11.24 | 11.29 | 69,365,312 | -0.24(-2.05%) |
Jul 07, 2006 | 11.62 | 11.76 | 11.49 | 11.52 | 92,693,648 | -0.18(-1.54%) |
Jul 06, 2006 | 11.68 | 11.76 | 11.64 | 11.70 | 56,419,328 | +0.06(+0.53%) |
Jul 05, 2006 | 11.92 | 11.96 | 11.63 | 11.64 | 83,167,976 | -0.38(-3.15%) |