Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 9.829 | 10.04 | 9.828 | 9.932 | 305,217 | +0.14(+1.40%) |
Oct 30, 2006 | 9.453 | 9.838 | 9.389 | 9.795 | 342,273 | +0.27(+2.88%) |
Oct 27, 2006 | 9.701 | 9.795 | 9.461 | 9.521 | 152,900 | -0.19(-1.94%) |
Oct 26, 2006 | 9.684 | 9.795 | 9.436 | 9.709 | 199,425 | +0.13(+1.34%) |
Oct 25, 2006 | 9.436 | 9.727 | 9.436 | 9.581 | 156,875 | +0.12(+1.27%) |
Oct 24, 2006 | 9.444 | 9.624 | 9.436 | 9.461 | 100,063 | -0.01(-0.09%) |
Oct 23, 2006 | 9.573 | 9.658 | 9.410 | 9.470 | 108,246 | -0.11(-1.16%) |
Oct 20, 2006 | 9.709 | 9.709 | 9.513 | 9.581 | 170,552 | -0.09(-0.89%) |
Oct 19, 2006 | 9.624 | 9.795 | 9.607 | 9.667 | 152,900 | +0.00(+0.00%) |
Oct 18, 2006 | 9.838 | 9.923 | 9.667 | 9.667 | 99,362 | -0.08(-0.79%) |
Oct 17, 2006 | 9.709 | 9.795 | 9.555 | 9.744 | 612,538 | -0.09(-0.87%) |
Oct 16, 2006 | 9.692 | 9.889 | 9.692 | 9.829 | 181,423 | +0.14(+1.41%) |
Oct 13, 2006 | 9.752 | 9.804 | 9.684 | 9.692 | 161,083 | -0.06(-0.61%) |
Oct 12, 2006 | 9.624 | 9.838 | 9.624 | 9.752 | 214,271 | +0.18(+1.88%) |
Oct 11, 2006 | 9.667 | 9.709 | 9.384 | 9.573 | 180,722 | -0.10(-1.06%) |
Oct 10, 2006 | 9.573 | 9.692 | 9.444 | 9.675 | 341,104 | +0.15(+1.53%) |
Oct 09, 2006 | 9.342 | 9.624 | 9.239 | 9.530 | 234,377 | +0.12(+1.27%) |
Oct 06, 2006 | 9.496 | 9.555 | 9.316 | 9.410 | 197,789 | -0.13(-1.35%) |
Oct 05, 2006 | 9.282 | 9.590 | 9.213 | 9.538 | 402,124 | +0.28(+3.05%) |
Oct 04, 2006 | 8.974 | 9.316 | 8.974 | 9.256 | 831,252 | +0.29(+3.24%) |
Oct 03, 2006 | 9.076 | 9.273 | 8.914 | 8.965 | 801,209 | -0.11(-1.23%) |
Oct 02, 2006 | 9.718 | 9.718 | 8.999 | 9.076 | 934,822 | -0.73(-7.42%) |
Sep 29, 2006 | 10.15 | 10.15 | 9.769 | 9.804 | 204,686 | -0.38(-3.70%) |
Sep 28, 2006 | 10.24 | 10.33 | 10.10 | 10.18 | 119,585 | -0.06(-0.58%) |
Sep 27, 2006 | 10.21 | 10.32 | 10.17 | 10.24 | 218,479 | -0.05(-0.50%) |
Sep 26, 2006 | 10.38 | 10.46 | 10.22 | 10.29 | 292,592 | -0.09(-0.82%) |
Sep 25, 2006 | 10.13 | 10.44 | 9.966 | 10.38 | 160,031 | +0.25(+2.45%) |
Sep 22, 2006 | 10.15 | 10.21 | 10.09 | 10.13 | 259,159 | -0.08(-0.75%) |
Sep 21, 2006 | 10.48 | 10.53 | 10.14 | 10.21 | 137,002 | -0.24(-2.29%) |
Sep 20, 2006 | 10.50 | 10.56 | 10.33 | 10.45 | 158,044 | +0.03(+0.33%) |
Sep 19, 2006 | 10.47 | 10.49 | 10.27 | 10.41 | 185,631 | -0.09(-0.81%) |
Sep 18, 2006 | 10.40 | 10.56 | 10.14 | 10.50 | 182,125 | -0.03(-0.24%) |
Sep 15, 2006 | 10.84 | 10.86 | 10.48 | 10.52 | 325,323 | -0.21(-1.91%) |
Sep 14, 2006 | 10.32 | 10.86 | 10.32 | 10.73 | 158,628 | +0.40(+3.89%) |
Sep 13, 2006 | 10.51 | 10.56 | 10.27 | 10.33 | 421,763 | -0.15(-1.39%) |
Sep 12, 2006 | 10.53 | 10.56 | 10.35 | 10.47 | 174,760 | +0.03(+0.25%) |
Sep 11, 2006 | 10.52 | 10.59 | 10.33 | 10.45 | 167,512 | -0.21(-1.93%) |
Sep 08, 2006 | 10.86 | 10.91 | 10.61 | 10.65 | 221,753 | -0.22(-2.05%) |
Sep 07, 2006 | 10.78 | 10.92 | 10.61 | 10.87 | 220,700 | +0.01(+0.08%) |
Sep 06, 2006 | 11.12 | 11.13 | 10.69 | 10.86 | 196,035 | -0.34(-3.05%) |
Sep 05, 2006 | 11.21 | 11.55 | 11.08 | 11.21 | 197,555 | +0.03(+0.31%) |
Sep 01, 2006 | 11.16 | 11.30 | 11.02 | 11.17 | 93,634 | +0.03(+0.23%) |
Aug 31, 2006 | 11.26 | 11.39 | 11.14 | 11.15 | 174,877 | -0.10(-0.91%) |
Aug 30, 2006 | 11.05 | 11.35 | 10.89 | 11.25 | 149,744 | +0.22(+2.02%) |
Aug 29, 2006 | 10.71 | 11.03 | 10.53 | 11.03 | 227,130 | +0.27(+2.55%) |
Aug 28, 2006 | 10.78 | 11.33 | 10.68 | 10.75 | 192,528 | +0.02(+0.16%) |
Aug 25, 2006 | 10.56 | 10.78 | 10.46 | 10.74 | 113,272 | +0.18(+1.70%) |
Aug 24, 2006 | 10.65 | 10.78 | 10.41 | 10.56 | 133,028 | -0.07(-0.64%) |
Aug 23, 2006 | 10.95 | 10.99 | 10.61 | 10.62 | 142,730 | -0.25(-2.28%) |
Aug 22, 2006 | 10.74 | 10.99 | 10.70 | 10.87 | 99,595 | +0.09(+0.79%) |
Aug 21, 2006 | 10.91 | 10.91 | 10.48 | 10.79 | 295,281 | -0.12(-1.10%) |
Aug 18, 2006 | 10.92 | 10.95 | 10.69 | 10.91 | 112,220 | -0.02(-0.16%) |
Aug 17, 2006 | 10.90 | 10.97 | 10.82 | 10.92 | 164,006 | +0.02(+0.16%) |
Aug 16, 2006 | 10.81 | 11.21 | 10.76 | 10.91 | 239,755 | +0.13(+1.19%) |
Aug 15, 2006 | 10.91 | 11.04 | 10.72 | 10.78 | 245,716 | -0.09(-0.87%) |
Aug 14, 2006 | 10.71 | 11.16 | 10.69 | 10.87 | 364,951 | +0.21(+2.01%) |
Aug 11, 2006 | 10.51 | 10.77 | 10.45 | 10.66 | 166,227 | +0.07(+0.65%) |
Aug 10, 2006 | 10.44 | 10.71 | 10.35 | 10.59 | 237,300 | +0.08(+0.73%) |
Aug 09, 2006 | 10.78 | 10.84 | 10.44 | 10.51 | 329,882 | -0.07(-0.65%) |
Aug 08, 2006 | 11.36 | 11.36 | 10.52 | 10.58 | 241,976 | -0.78(-6.85%) |
Aug 07, 2006 | 11.10 | 11.42 | 10.99 | 11.36 | 171,604 | +0.21(+1.92%) |
Aug 04, 2006 | 11.51 | 11.51 | 10.65 | 11.15 | 547,427 | -0.35(-3.05%) |
Aug 03, 2006 | 11.85 | 11.95 | 11.42 | 11.50 | 468,755 | -0.39(-3.31%) |
Aug 02, 2006 | 11.61 | 12.09 | 11.57 | 11.89 | 311,646 | +0.37(+3.19%) |