Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 9.892 | 10.30 | 9.884 | 10.27 | 3,910,348 | +0.31(+3.12%) |
Oct 30, 2006 | 9.923 | 10.19 | 9.923 | 9.962 | 3,321,348 | +0.06(+0.63%) |
Oct 27, 2006 | 9.806 | 10.01 | 9.736 | 9.900 | 2,904,782 | +0.16(+1.60%) |
Oct 26, 2006 | 9.876 | 9.931 | 9.674 | 9.744 | 3,346,661 | -0.01(-0.08%) |
Oct 25, 2006 | 9.526 | 9.830 | 9.401 | 9.752 | 4,284,384 | +0.18(+1.87%) |
Oct 24, 2006 | 9.526 | 9.658 | 9.347 | 9.573 | 3,428,252 | +0.00(+0.00%) |
Oct 23, 2006 | 9.308 | 9.588 | 9.215 | 9.573 | 3,062,054 | +0.05(+0.57%) |
Oct 20, 2006 | 9.853 | 9.876 | 9.495 | 9.518 | 2,545,009 | -0.27(-2.78%) |
Oct 19, 2006 | 9.565 | 9.837 | 9.487 | 9.791 | 3,533,614 | +0.44(+4.75%) |
Oct 18, 2006 | 9.713 | 9.752 | 9.347 | 9.347 | 2,671,315 | -0.33(-3.46%) |
Oct 17, 2006 | 9.705 | 9.713 | 9.401 | 9.682 | 2,415,748 | -0.02(-0.24%) |
Oct 16, 2006 | 9.713 | 9.876 | 9.518 | 9.705 | 2,830,900 | +0.07(+0.73%) |
Oct 13, 2006 | 9.254 | 9.643 | 9.230 | 9.635 | 4,924,651 | +0.68(+7.56%) |
Oct 12, 2006 | 8.748 | 9.067 | 8.678 | 8.958 | 3,233,460 | +0.19(+2.22%) |
Oct 11, 2006 | 9.184 | 9.184 | 8.717 | 8.763 | 2,821,777 | -0.33(-3.68%) |
Oct 10, 2006 | 8.880 | 9.168 | 8.857 | 9.098 | 2,198,984 | +0.22(+2.45%) |
Oct 09, 2006 | 9.191 | 9.308 | 8.864 | 8.880 | 2,293,296 | -0.21(-2.31%) |
Oct 06, 2006 | 9.285 | 9.440 | 9.051 | 9.090 | 3,983,202 | -0.23(-2.50%) |
Oct 05, 2006 | 9.222 | 9.425 | 9.020 | 9.324 | 3,522,692 | +0.30(+3.28%) |
Oct 04, 2006 | 9.020 | 9.051 | 8.460 | 9.028 | 5,460,328 | +0.02(+0.17%) |
Oct 03, 2006 | 9.440 | 9.518 | 8.942 | 9.012 | 3,509,843 | -0.72(-7.43%) |
Oct 02, 2006 | 9.852 | 10.01 | 9.697 | 9.736 | 1,956,137 | -0.01(-0.08%) |
Sep 29, 2006 | 9.651 | 9.876 | 9.612 | 9.744 | 1,831,502 | +0.02(+0.16%) |
Sep 28, 2006 | 9.736 | 9.900 | 9.542 | 9.728 | 3,203,008 | +0.11(+1.13%) |
Sep 27, 2006 | 9.495 | 9.721 | 9.355 | 9.619 | 3,640,518 | +0.32(+3.43%) |
Sep 26, 2006 | 8.966 | 9.316 | 8.959 | 9.300 | 2,262,073 | +0.32(+3.55%) |
Sep 25, 2006 | 9.254 | 9.269 | 8.794 | 8.981 | 3,630,881 | -0.29(-3.11%) |
Sep 22, 2006 | 9.409 | 9.456 | 9.191 | 9.269 | 2,746,225 | +0.08(+0.85%) |
Sep 21, 2006 | 9.199 | 9.331 | 9.067 | 9.191 | 2,424,870 | +0.06(+0.68%) |
Sep 20, 2006 | 9.331 | 9.363 | 9.082 | 9.129 | 2,635,338 | -0.05(-0.51%) |
Sep 19, 2006 | 9.534 | 9.643 | 9.168 | 9.176 | 2,669,773 | -0.50(-5.15%) |
Sep 18, 2006 | 9.495 | 9.744 | 9.347 | 9.674 | 2,742,242 | +0.40(+4.28%) |
Sep 15, 2006 | 9.222 | 9.503 | 9.005 | 9.277 | 4,402,466 | +0.03(+0.34%) |
Sep 14, 2006 | 9.830 | 10.02 | 9.199 | 9.246 | 4,142,273 | -0.55(-5.64%) |
Sep 13, 2006 | 10.04 | 10.20 | 9.736 | 9.798 | 3,436,090 | -0.16(-1.56%) |
Sep 12, 2006 | 9.767 | 10.28 | 9.767 | 9.954 | 4,607,023 | +0.24(+2.48%) |
Sep 11, 2006 | 10.16 | 10.30 | 9.697 | 9.713 | 5,447,607 | -0.98(-9.17%) |
Sep 08, 2006 | 10.76 | 10.90 | 10.55 | 10.69 | 3,846,617 | -0.26(-2.35%) |
Sep 07, 2006 | 11.39 | 11.46 | 10.93 | 10.95 | 4,461,572 | -0.73(-6.26%) |
Sep 06, 2006 | 11.57 | 11.98 | 11.56 | 11.68 | 3,598,630 | +0.02(+0.13%) |
Sep 05, 2006 | 11.28 | 11.73 | 11.28 | 11.67 | 5,342,630 | +0.53(+4.75%) |
Sep 01, 2006 | 10.89 | 11.25 | 10.72 | 11.14 | 3,711,959 | +0.23(+2.07%) |
Aug 31, 2006 | 10.64 | 10.93 | 10.59 | 10.91 | 4,197,781 | +0.51(+4.94%) |
Aug 30, 2006 | 10.47 | 10.48 | 10.27 | 10.40 | 1,349,406 | +0.03(+0.30%) |
Aug 29, 2006 | 10.40 | 10.44 | 10.06 | 10.37 | 2,556,959 | +0.01(+0.07%) |
Aug 28, 2006 | 10.55 | 10.58 | 10.30 | 10.36 | 2,215,560 | -0.23(-2.20%) |
Aug 25, 2006 | 10.58 | 10.79 | 10.51 | 10.59 | 1,519,270 | +0.10(+0.96%) |
Aug 24, 2006 | 10.80 | 10.83 | 10.40 | 10.49 | 2,007,791 | -0.31(-2.88%) |
Aug 23, 2006 | 10.58 | 10.86 | 10.58 | 10.80 | 4,244,166 | +0.33(+3.20%) |
Aug 22, 2006 | 10.27 | 10.57 | 10.16 | 10.47 | 3,436,475 | +0.12(+1.13%) |
Aug 21, 2006 | 9.798 | 10.35 | 9.728 | 10.35 | 3,479,520 | +0.75(+7.87%) |
Aug 18, 2006 | 9.759 | 9.806 | 9.378 | 9.596 | 2,779,632 | -0.19(-1.91%) |
Aug 17, 2006 | 9.884 | 9.962 | 9.682 | 9.783 | 2,115,337 | -0.11(-1.10%) |
Aug 16, 2006 | 9.830 | 10.02 | 9.798 | 9.892 | 2,221,727 | +0.19(+1.92%) |
Aug 15, 2006 | 9.487 | 9.783 | 9.479 | 9.705 | 2,445,429 | +0.20(+2.13%) |
Aug 14, 2006 | 9.503 | 9.705 | 9.425 | 9.503 | 1,847,306 | -0.12(-1.29%) |
Aug 11, 2006 | 9.962 | 9.985 | 9.580 | 9.627 | 2,935,363 | -0.23(-2.29%) |
Aug 10, 2006 | 10.04 | 10.10 | 9.705 | 9.853 | 2,185,750 | -0.25(-2.47%) |
Aug 09, 2006 | 9.791 | 10.10 | 9.759 | 10.10 | 2,525,093 | +0.51(+5.36%) |
Aug 08, 2006 | 9.370 | 9.674 | 9.339 | 9.588 | 1,928,383 | +0.06(+0.65%) |
Aug 07, 2006 | 9.425 | 9.635 | 9.370 | 9.526 | 1,132,771 | +0.17(+1.83%) |
Aug 04, 2006 | 9.549 | 9.573 | 9.269 | 9.355 | 2,706,778 | +0.20(+2.21%) |
Aug 03, 2006 | 9.308 | 9.355 | 9.067 | 9.152 | 1,715,089 | -0.31(-3.29%) |
Aug 02, 2006 | 9.479 | 9.573 | 9.191 | 9.464 | 3,013,870 | +0.07(+0.75%) |