Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 12.55 | 12.64 | 12.24 | 12.41 | 305,689 | -0.09(-0.74%) |
Oct 30, 2006 | 12.61 | 12.67 | 12.33 | 12.50 | 422,306 | -0.18(-1.39%) |
Oct 27, 2006 | 13.10 | 13.10 | 12.56 | 12.68 | 396,607 | -0.42(-3.18%) |
Oct 26, 2006 | 12.94 | 13.10 | 12.80 | 13.10 | 634,269 | +0.30(+2.32%) |
Oct 25, 2006 | 12.35 | 12.86 | 12.35 | 12.80 | 537,196 | +0.39(+3.13%) |
Oct 24, 2006 | 12.26 | 12.58 | 12.18 | 12.41 | 502,750 | +0.06(+0.52%) |
Oct 23, 2006 | 12.39 | 12.58 | 12.30 | 12.35 | 220,925 | -0.14(-1.11%) |
Oct 20, 2006 | 12.75 | 12.79 | 12.37 | 12.48 | 414,100 | -0.22(-1.75%) |
Oct 19, 2006 | 12.63 | 12.97 | 12.55 | 12.71 | 751,642 | +0.21(+1.70%) |
Oct 18, 2006 | 12.20 | 12.61 | 12.18 | 12.49 | 1,415,066 | +0.42(+3.45%) |
Oct 17, 2006 | 12.24 | 12.24 | 11.87 | 12.08 | 427,273 | -0.28(-2.25%) |
Oct 16, 2006 | 12.04 | 12.37 | 12.04 | 12.35 | 343,481 | +0.32(+2.69%) |
Oct 13, 2006 | 11.77 | 12.09 | 11.66 | 12.03 | 447,573 | +0.31(+2.69%) |
Oct 12, 2006 | 11.54 | 11.72 | 11.30 | 11.72 | 360,434 | +0.22(+1.93%) |
Oct 11, 2006 | 11.76 | 11.81 | 11.27 | 11.49 | 418,635 | -0.27(-2.28%) |
Oct 10, 2006 | 11.78 | 11.79 | 11.39 | 11.76 | 419,930 | +0.05(+0.40%) |
Oct 09, 2006 | 11.63 | 11.80 | 11.58 | 11.72 | 199,329 | +0.02(+0.16%) |
Oct 06, 2006 | 11.60 | 11.79 | 11.44 | 11.70 | 435,587 | +0.10(+0.88%) |
Oct 05, 2006 | 11.26 | 11.61 | 11.22 | 11.59 | 778,853 | +0.31(+2.71%) |
Oct 04, 2006 | 11.53 | 11.53 | 11.17 | 11.29 | 1,427,376 | -0.29(-2.48%) |
Oct 03, 2006 | 11.92 | 11.93 | 11.44 | 11.58 | 597,988 | -0.39(-3.25%) |
Oct 02, 2006 | 12.28 | 12.36 | 11.94 | 11.97 | 524,994 | -0.31(-2.56%) |
Sep 29, 2006 | 12.24 | 12.49 | 12.13 | 12.28 | 705,211 | +0.01(+0.07%) |
Sep 28, 2006 | 12.03 | 12.36 | 11.95 | 12.27 | 759,201 | +0.24(+2.00%) |
Sep 27, 2006 | 11.89 | 12.09 | 11.84 | 12.03 | 465,282 | +0.05(+0.39%) |
Sep 26, 2006 | 12.09 | 12.22 | 11.88 | 11.98 | 489,361 | -0.15(-1.22%) |
Sep 25, 2006 | 12.01 | 12.26 | 11.84 | 12.13 | 654,785 | +0.12(+1.00%) |
Sep 22, 2006 | 11.90 | 12.18 | 11.74 | 12.01 | 709,315 | +0.06(+0.54%) |
Sep 21, 2006 | 12.17 | 12.32 | 11.78 | 11.95 | 511,497 | -0.22(-1.83%) |
Sep 20, 2006 | 11.85 | 12.41 | 11.85 | 12.17 | 1,005,178 | +0.46(+3.96%) |
Sep 19, 2006 | 11.84 | 11.95 | 11.36 | 11.71 | 898,386 | -0.08(-0.71%) |
Sep 18, 2006 | 11.36 | 11.79 | 11.17 | 11.79 | 712,554 | +0.47(+4.17%) |
Sep 15, 2006 | 11.34 | 11.58 | 11.18 | 11.32 | 822,261 | +0.05(+0.41%) |
Sep 14, 2006 | 11.58 | 11.58 | 11.20 | 11.27 | 582,331 | -0.31(-2.64%) |
Sep 13, 2006 | 11.69 | 11.90 | 11.36 | 11.58 | 626,927 | -0.11(-0.95%) |
Sep 12, 2006 | 10.10 | 12.04 | 10.10 | 11.69 | 3,300,815 | +1.56(+15.36%) |
Sep 11, 2006 | 10.19 | 10.46 | 9.215 | 10.13 | 1,739,652 | +0.86(+9.29%) |
Sep 08, 2006 | 9.150 | 9.354 | 9.085 | 9.270 | 426,301 | +0.19(+2.04%) |
Sep 07, 2006 | 9.400 | 9.437 | 9.057 | 9.085 | 787,060 | -0.37(-3.92%) |
Sep 06, 2006 | 9.493 | 9.659 | 9.446 | 9.456 | 473,056 | -0.09(-0.97%) |
Sep 05, 2006 | 9.530 | 9.659 | 9.446 | 9.548 | 324,693 | -0.03(-0.29%) |
Sep 01, 2006 | 9.539 | 9.585 | 9.400 | 9.576 | 289,276 | +0.13(+1.37%) |
Aug 31, 2006 | 9.446 | 9.678 | 9.372 | 9.446 | 539,032 | +0.00(+0.00%) |
Aug 30, 2006 | 8.955 | 9.483 | 8.891 | 9.446 | 1,114,992 | +0.50(+5.59%) |
Aug 29, 2006 | 8.733 | 8.965 | 8.520 | 8.946 | 568,834 | +0.31(+3.65%) |
Aug 28, 2006 | 8.455 | 8.752 | 8.363 | 8.631 | 312,383 | +0.21(+2.53%) |
Aug 25, 2006 | 8.335 | 8.752 | 8.335 | 8.418 | 357,087 | +0.14(+1.68%) |
Aug 24, 2006 | 8.511 | 8.557 | 8.196 | 8.279 | 342,401 | -0.23(-2.72%) |
Aug 23, 2006 | 8.566 | 8.696 | 8.400 | 8.511 | 284,309 | -0.11(-1.29%) |
Aug 22, 2006 | 8.752 | 8.835 | 8.557 | 8.622 | 348,448 | -0.18(-2.00%) |
Aug 21, 2006 | 8.881 | 8.918 | 8.668 | 8.798 | 365,293 | -0.13(-1.45%) |
Aug 18, 2006 | 8.891 | 8.983 | 8.631 | 8.928 | 477,699 | +0.16(+1.80%) |
Aug 17, 2006 | 8.613 | 9.048 | 8.520 | 8.770 | 904,865 | +0.34(+4.07%) |
Aug 16, 2006 | 8.113 | 8.798 | 8.113 | 8.428 | 965,441 | +0.36(+4.48%) |
Aug 15, 2006 | 7.603 | 8.178 | 7.529 | 8.066 | 758,445 | +0.55(+7.27%) |
Aug 14, 2006 | 7.687 | 7.789 | 7.483 | 7.520 | 346,181 | -0.09(-1.22%) |
Aug 11, 2006 | 7.640 | 7.714 | 7.390 | 7.613 | 481,587 | -0.05(-0.60%) |
Aug 10, 2006 | 7.677 | 7.705 | 7.353 | 7.659 | 1,496,051 | -0.11(-1.43%) |
Aug 09, 2006 | 8.140 | 8.307 | 7.724 | 7.770 | 568,186 | -0.31(-3.78%) |
Aug 08, 2006 | 8.279 | 8.418 | 7.965 | 8.076 | 698,193 | -0.20(-2.46%) |
Aug 07, 2006 | 8.196 | 8.381 | 8.150 | 8.279 | 270,703 | +0.04(+0.45%) |
Aug 04, 2006 | 8.502 | 8.659 | 8.159 | 8.242 | 675,625 | -0.19(-2.20%) |
Aug 03, 2006 | 8.335 | 8.502 | 8.159 | 8.428 | 434,400 | +0.01(+0.11%) |
Aug 02, 2006 | 8.326 | 8.641 | 8.298 | 8.418 | 387,861 | +0.10(+1.22%) |