Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 12.76 | 12.76 | 12.56 | 12.56 | 19,871 | -0.75(-5.65%) |
Sep 28, 2006 | 12.42 | 13.31 | 12.42 | 13.31 | 15,852 | +0.77(+6.14%) |
Sep 27, 2006 | 12.49 | 12.66 | 12.49 | 12.54 | 6,921 | +0.10(+0.79%) |
Sep 26, 2006 | 12.29 | 12.47 | 12.27 | 12.44 | 1,339 | +0.08(+0.65%) |
Sep 25, 2006 | 12.38 | 12.40 | 12.24 | 12.36 | 29,137 | +0.16(+1.33%) |
Sep 22, 2006 | 12.43 | 12.43 | 12.13 | 12.20 | 11,387 | -0.26(-2.09%) |
Sep 21, 2006 | 12.57 | 12.75 | 12.36 | 12.46 | 66,312 | -0.20(-1.56%) |
Sep 20, 2006 | 12.52 | 12.69 | 12.52 | 12.66 | 9,154 | +0.22(+1.80%) |
Sep 19, 2006 | 12.49 | 12.50 | 12.34 | 12.43 | 9,154 | -0.03(-0.22%) |
Sep 18, 2006 | 12.59 | 12.65 | 12.42 | 12.46 | 8,819 | -0.12(-0.93%) |
Sep 15, 2006 | 12.00 | 12.58 | 12.00 | 12.58 | 59,167 | +0.64(+5.33%) |
Sep 14, 2006 | 11.96 | 11.99 | 11.94 | 11.94 | 4,800 | -0.02(-0.15%) |
Sep 13, 2006 | 11.99 | 11.99 | 11.90 | 11.96 | 12,391 | +0.02(+0.15%) |
Sep 12, 2006 | 11.83 | 11.96 | 11.79 | 11.94 | 8,819 | -0.05(-0.45%) |
Sep 11, 2006 | 11.87 | 12.18 | 11.82 | 11.99 | 15,071 | +0.39(+3.32%) |
Sep 08, 2006 | 11.71 | 11.71 | 11.61 | 11.61 | 8,149 | -0.15(-1.29%) |
Sep 07, 2006 | 11.80 | 11.87 | 11.75 | 11.76 | 13,284 | +0.13(+1.08%) |
Sep 06, 2006 | 11.64 | 11.64 | 11.58 | 11.64 | 13,284 | +0.15(+1.33%) |
Sep 05, 2006 | 11.18 | 11.59 | 11.18 | 11.48 | 33,714 | +0.82(+7.64%) |
Sep 01, 2006 | 10.53 | 10.67 | 10.53 | 10.67 | 14,401 | +0.33(+3.21%) |
Aug 31, 2006 | 10.15 | 10.44 | 10.15 | 10.34 | 25,564 | +0.28(+2.76%) |
Aug 30, 2006 | 10.12 | 10.13 | 9.976 | 10.06 | 8,484 | -0.01(-0.09%) |
Aug 29, 2006 | 10.09 | 10.09 | 9.988 | 10.07 | 9,824 | +0.03(+0.27%) |
Aug 28, 2006 | 10.08 | 10.10 | 10.02 | 10.04 | 8,149 | +0.05(+0.54%) |
Aug 25, 2006 | 10.05 | 10.05 | 9.943 | 9.988 | 2,679 | -0.11(-1.06%) |
Aug 24, 2006 | 9.916 | 10.12 | 9.916 | 10.10 | 10,047 | +0.18(+1.81%) |
Aug 23, 2006 | 9.853 | 9.952 | 9.853 | 9.916 | 6,251 | +0.12(+1.19%) |
Aug 22, 2006 | 9.916 | 9.934 | 9.683 | 9.800 | 7,814 | -0.10(-1.00%) |
Aug 21, 2006 | 9.809 | 9.898 | 9.809 | 9.898 | 5,470 | -0.18(-1.78%) |
Aug 18, 2006 | 10.03 | 10.19 | 9.988 | 10.08 | 16,299 | +0.47(+4.94%) |
Aug 17, 2006 | 9.692 | 9.728 | 9.603 | 9.603 | 5,805 | -0.08(-0.83%) |
Aug 16, 2006 | 9.585 | 9.692 | 9.585 | 9.683 | 17,861 | +0.06(+0.65%) |
Aug 15, 2006 | 9.495 | 9.620 | 9.495 | 9.620 | 7,814 | +0.21(+2.19%) |
Aug 14, 2006 | 9.405 | 9.459 | 9.396 | 9.414 | 19,648 | -0.39(-3.93%) |
Aug 11, 2006 | 9.782 | 9.800 | 9.701 | 9.800 | 7,256 | -0.05(-0.55%) |
Aug 10, 2006 | 9.764 | 9.853 | 9.755 | 9.853 | 1,116 | +0.10(+1.01%) |
Aug 09, 2006 | 9.853 | 9.916 | 9.755 | 9.755 | 8,261 | -0.06(-0.64%) |
Aug 08, 2006 | 9.943 | 9.943 | 9.791 | 9.818 | 2,790 | -0.04(-0.36%) |
Aug 07, 2006 | 9.898 | 9.943 | 9.827 | 9.853 | 3,237 | -0.13(-1.35%) |
Aug 04, 2006 | 9.907 | 10.18 | 9.907 | 9.988 | 4,242 | +0.18(+1.83%) |
Aug 03, 2006 | 9.818 | 9.818 | 9.674 | 9.809 | 1,004 | -0.04(-0.36%) |
Aug 02, 2006 | 9.844 | 9.889 | 9.844 | 9.844 | 1,786 | +0.00(+0.00%) |
Aug 01, 2006 | 9.898 | 9.898 | 9.787 | 9.844 | 6,028 | -0.28(-2.74%) |
Jul 31, 2006 | 10.19 | 10.22 | 10.12 | 10.12 | 6,363 | -0.22(-2.16%) |
Jul 28, 2006 | 10.25 | 10.35 | 10.22 | 10.35 | 7,702 | +0.04(+0.35%) |
Jul 27, 2006 | 10.29 | 10.44 | 10.28 | 10.31 | 4,018 | +0.06(+0.61%) |
Jul 26, 2006 | 10.03 | 10.26 | 10.03 | 10.25 | 3,349 | +0.20(+1.96%) |
Jul 25, 2006 | 10.07 | 10.11 | 10.03 | 10.05 | 2,790 | -0.01(-0.09%) |
Jul 24, 2006 | 9.943 | 10.07 | 9.887 | 10.06 | 4,688 | +0.12(+1.17%) |
Jul 21, 2006 | 9.943 | 9.943 | 9.943 | 9.943 | 669 | -0.05(-0.54%) |
Jul 20, 2006 | 10.10 | 10.13 | 9.997 | 9.997 | 1,786 | +0.02(+0.18%) |
Jul 19, 2006 | 9.755 | 10.03 | 9.755 | 9.979 | 6,698 | +0.26(+2.67%) |
Jul 18, 2006 | 9.701 | 9.764 | 9.701 | 9.719 | 4,018 | +0.06(+0.65%) |
Jul 17, 2006 | 9.746 | 9.746 | 9.656 | 9.656 | 2,232 | +0.00(+0.00%) |
Jul 14, 2006 | 9.844 | 9.844 | 9.647 | 9.656 | 6,251 | -0.20(-2.00%) |
Jul 13, 2006 | 9.862 | 9.880 | 9.853 | 9.853 | 5,693 | -0.03(-0.27%) |
Jul 12, 2006 | 9.943 | 9.943 | 9.880 | 9.880 | 3,572 | -0.15(-1.52%) |
Jul 11, 2006 | 9.943 | 10.03 | 9.880 | 10.03 | 2,009 | +0.09(+0.90%) |
Jul 10, 2006 | 10.05 | 10.10 | 9.943 | 9.943 | 11,498 | -0.17(-1.68%) |
Jul 07, 2006 | 10.07 | 10.16 | 10.06 | 10.11 | 2,456 | +0.10(+0.98%) |
Jul 06, 2006 | 10.01 | 10.01 | 9.961 | 10.01 | 8,596 | -0.08(-0.80%) |
Jul 05, 2006 | 10.20 | 10.20 | 10.07 | 10.10 | 3,460 | -0.13(-1.23%) |