Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 11.20 | 11.20 | 10.60 | 10.72 | 11,699 | -0.44(-3.94%) |
Oct 30, 2006 | 11.00 | 11.20 | 10.68 | 11.16 | 13,588 | +0.16(+1.45%) |
Oct 27, 2006 | 10.84 | 11.16 | 10.40 | 11.00 | 9,430 | +0.12(+1.10%) |
Oct 26, 2006 | 10.76 | 10.92 | 10.60 | 10.88 | 25,752 | +0.00(+0.00%) |
Oct 25, 2006 | 10.68 | 11.12 | 10.44 | 10.88 | 13,396 | +0.16(+1.49%) |
Oct 24, 2006 | 11.56 | 11.56 | 9.280 | 10.72 | 31,839 | -0.80(-6.94%) |
Oct 23, 2006 | 12.36 | 12.72 | 11.36 | 11.52 | 78,512 | -0.36(-3.03%) |
Oct 20, 2006 | 12.20 | 12.20 | 11.68 | 11.88 | 11,999 | -0.12(-1.00%) |
Oct 19, 2006 | 11.68 | 12.28 | 11.68 | 12.00 | 13,319 | +0.20(+1.69%) |
Oct 18, 2006 | 12.72 | 12.76 | 11.48 | 11.80 | 16,102 | -0.32(-2.64%) |
Oct 17, 2006 | 12.32 | 12.32 | 11.96 | 12.12 | 11,417 | -0.16(-1.30%) |
Oct 16, 2006 | 12.36 | 12.96 | 12.24 | 12.28 | 7,635 | -0.16(-1.29%) |
Oct 13, 2006 | 12.32 | 12.48 | 12.08 | 12.44 | 24,498 | +0.00(+0.00%) |
Oct 12, 2006 | 12.40 | 12.96 | 12.36 | 12.44 | 9,447 | +0.12(+0.97%) |
Oct 11, 2006 | 12.80 | 13.00 | 12.32 | 12.32 | 12,348 | -0.44(-3.45%) |
Oct 10, 2006 | 13.08 | 13.20 | 12.76 | 12.76 | 9,033 | -0.28(-2.15%) |
Oct 09, 2006 | 13.20 | 13.20 | 12.72 | 13.04 | 8,047 | +0.12(+0.93%) |
Oct 06, 2006 | 12.80 | 13.00 | 12.44 | 12.92 | 22,544 | +0.20(+1.57%) |
Oct 05, 2006 | 12.28 | 12.72 | 11.80 | 12.72 | 9,883 | +0.36(+2.91%) |
Oct 04, 2006 | 12.12 | 12.52 | 12.12 | 12.36 | 13,419 | +0.52(+4.39%) |
Oct 03, 2006 | 12.08 | 12.28 | 11.64 | 11.84 | 5,773 | -0.12(-1.00%) |
Oct 02, 2006 | 12.80 | 12.80 | 11.80 | 11.96 | 11,023 | -0.76(-5.97%) |
Sep 29, 2006 | 12.60 | 12.92 | 12.36 | 12.72 | 20,293 | +0.12(+0.95%) |
Sep 28, 2006 | 11.68 | 12.60 | 11.68 | 12.60 | 26,575 | +1.04(+9.00%) |
Sep 27, 2006 | 11.60 | 11.64 | 11.48 | 11.56 | 8,823 | -0.04(-0.34%) |
Sep 26, 2006 | 11.48 | 11.64 | 11.48 | 11.60 | 9,135 | +0.00(+0.00%) |
Sep 25, 2006 | 11.48 | 11.64 | 11.17 | 11.60 | 7,885 | +0.00(+0.00%) |
Sep 22, 2006 | 11.60 | 11.64 | 11.00 | 11.60 | 9,177 | +0.04(+0.35%) |
Sep 21, 2006 | 12.00 | 12.00 | 11.48 | 11.56 | 18,781 | -0.44(-3.66%) |
Sep 20, 2006 | 11.80 | 12.00 | 11.44 | 12.00 | 15,356 | +0.36(+3.08%) |
Sep 19, 2006 | 12.20 | 12.20 | 11.00 | 11.64 | 22,323 | -0.32(-2.68%) |
Sep 18, 2006 | 11.36 | 12.16 | 11.36 | 11.96 | 21,764 | +0.52(+4.55%) |
Sep 15, 2006 | 11.44 | 11.52 | 11.16 | 11.44 | 27,559 | +0.24(+2.14%) |
Sep 14, 2006 | 11.04 | 11.44 | 10.72 | 11.20 | 20,114 | +0.36(+3.32%) |
Sep 13, 2006 | 10.96 | 11.16 | 10.80 | 10.84 | 26,733 | -0.12(-1.09%) |
Sep 12, 2006 | 10.16 | 10.96 | 10.16 | 10.96 | 21,981 | +0.76(+7.45%) |
Sep 11, 2006 | 10.76 | 10.76 | 10.16 | 10.20 | 8,868 | -0.52(-4.85%) |
Sep 08, 2006 | 10.56 | 10.80 | 10.52 | 10.72 | 12,490 | +0.32(+3.08%) |
Sep 07, 2006 | 9.960 | 10.80 | 9.520 | 10.40 | 34,850 | +0.52(+5.26%) |
Sep 06, 2006 | 9.200 | 9.960 | 9.080 | 9.880 | 46,205 | +0.68(+7.39%) |
Sep 05, 2006 | 8.720 | 9.200 | 8.640 | 9.200 | 30,062 | +0.48(+5.50%) |
Sep 01, 2006 | 8.920 | 8.920 | 8.720 | 8.720 | 10,244 | -0.08(-0.91%) |
Aug 31, 2006 | 8.880 | 9.120 | 8.680 | 8.800 | 3,577 | +0.04(+0.46%) |
Aug 30, 2006 | 8.680 | 8.920 | 8.640 | 8.760 | 8,851 | +0.04(+0.46%) |
Aug 29, 2006 | 8.640 | 8.920 | 8.520 | 8.720 | 14,741 | +0.00(+0.00%) |
Aug 28, 2006 | 8.720 | 9.000 | 8.640 | 8.720 | 5,869 | -0.08(-0.91%) |
Aug 25, 2006 | 9.120 | 9.120 | 8.640 | 8.800 | 6,075 | -0.24(-2.65%) |
Aug 24, 2006 | 9.080 | 9.160 | 8.800 | 9.040 | 5,069 | +0.04(+0.44%) |
Aug 23, 2006 | 9.040 | 9.120 | 8.920 | 9.000 | 11,071 | -0.12(-1.32%) |
Aug 22, 2006 | 9.200 | 9.500 | 9.040 | 9.120 | 4,086 | -0.20(-2.15%) |
Aug 21, 2006 | 9.480 | 9.480 | 9.040 | 9.320 | 9,430 | -0.12(-1.31%) |
Aug 18, 2006 | 9.780 | 9.780 | 9.400 | 9.444 | 12,407 | -0.16(-1.62%) |
Aug 17, 2006 | 9.240 | 9.960 | 9.240 | 9.600 | 31,326 | +0.40(+4.35%) |
Aug 16, 2006 | 9.320 | 9.520 | 9.200 | 9.200 | 10,325 | +0.04(+0.44%) |
Aug 15, 2006 | 8.800 | 9.360 | 8.800 | 9.160 | 15,075 | +0.28(+3.15%) |
Aug 14, 2006 | 9.120 | 9.320 | 8.800 | 8.880 | 7,393 | -0.32(-3.48%) |
Aug 11, 2006 | 8.960 | 9.600 | 8.960 | 9.200 | 5,775 | +0.08(+0.88%) |
Aug 10, 2006 | 9.160 | 9.400 | 8.920 | 9.120 | 10,498 | +0.04(+0.44%) |
Aug 09, 2006 | 9.480 | 9.480 | 9.040 | 9.080 | 3,150 | -0.28(-2.99%) |
Aug 08, 2006 | 9.640 | 9.680 | 9.240 | 9.360 | 6,653 | -0.12(-1.27%) |
Aug 07, 2006 | 9.400 | 9.480 | 9.007 | 9.480 | 6,994 | +0.28(+3.04%) |
Aug 04, 2006 | 9.800 | 9.880 | 9.200 | 9.200 | 6,850 | -0.32(-3.36%) |
Aug 03, 2006 | 9.600 | 9.720 | 9.360 | 9.520 | 13,448 | +0.12(+1.28%) |
Aug 02, 2006 | 8.960 | 9.800 | 8.960 | 9.400 | 131,948 | +0.36(+3.98%) |