Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 11.48 | 11.78 | 11.22 | 11.46 | 523,652 | +0.07(+0.59%) |
Oct 30, 2006 | 11.49 | 11.56 | 11.26 | 11.39 | 943,693 | -0.09(-0.78%) |
Oct 27, 2006 | 12.67 | 12.69 | 11.48 | 11.48 | 2,357,986 | -0.30(-2.53%) |
Oct 26, 2006 | 12.05 | 12.23 | 11.76 | 11.78 | 1,467,616 | -0.26(-2.17%) |
Oct 25, 2006 | 12.23 | 12.40 | 11.92 | 12.04 | 1,107,012 | -0.22(-1.82%) |
Oct 24, 2006 | 12.38 | 12.54 | 12.12 | 12.26 | 960,994 | -0.04(-0.36%) |
Oct 23, 2006 | 12.05 | 12.56 | 11.95 | 12.31 | 601,068 | +0.13(+1.10%) |
Oct 20, 2006 | 12.18 | 12.36 | 11.45 | 12.17 | 2,042,667 | -0.21(-1.69%) |
Oct 19, 2006 | 12.56 | 12.67 | 12.12 | 12.38 | 1,113,059 | -0.28(-2.18%) |
Oct 18, 2006 | 13.43 | 13.53 | 12.53 | 12.66 | 1,013,980 | -0.62(-4.66%) |
Oct 17, 2006 | 13.28 | 13.49 | 13.08 | 13.28 | 394,325 | -0.07(-0.50%) |
Oct 16, 2006 | 13.33 | 13.57 | 13.27 | 13.35 | 473,885 | +0.12(+0.89%) |
Oct 13, 2006 | 13.23 | 13.58 | 13.12 | 13.23 | 501,563 | +0.02(+0.12%) |
Oct 12, 2006 | 12.91 | 13.21 | 12.83 | 13.21 | 499,040 | +0.30(+2.31%) |
Oct 11, 2006 | 13.08 | 13.11 | 12.82 | 12.91 | 477,871 | -0.21(-1.59%) |
Oct 10, 2006 | 13.23 | 13.23 | 13.02 | 13.12 | 496,340 | +0.01(+0.11%) |
Oct 09, 2006 | 13.05 | 13.23 | 12.91 | 13.11 | 431,316 | +0.21(+1.62%) |
Oct 06, 2006 | 12.93 | 13.05 | 12.73 | 12.90 | 286,899 | -0.10(-0.75%) |
Oct 05, 2006 | 13.03 | 13.20 | 12.82 | 12.99 | 504,947 | +0.01(+0.06%) |
Oct 04, 2006 | 12.36 | 13.05 | 12.36 | 12.99 | 1,435,296 | +0.73(+5.96%) |
Oct 03, 2006 | 12.52 | 12.52 | 12.12 | 12.26 | 382,582 | -0.15(-1.20%) |
Oct 02, 2006 | 12.50 | 12.62 | 12.14 | 12.41 | 278,407 | +0.01(+0.06%) |
Sep 29, 2006 | 12.60 | 12.75 | 12.06 | 12.40 | 889,128 | +0.00(+0.00%) |
Sep 28, 2006 | 12.45 | 12.53 | 12.29 | 12.40 | 305,069 | -0.11(-0.89%) |
Sep 27, 2006 | 12.30 | 12.53 | 12.26 | 12.51 | 529,400 | +0.13(+1.02%) |
Sep 26, 2006 | 12.67 | 12.67 | 12.25 | 12.38 | 648,753 | -0.22(-1.72%) |
Sep 25, 2006 | 12.15 | 12.75 | 11.91 | 12.60 | 1,000,464 | +0.48(+3.94%) |
Sep 22, 2006 | 12.03 | 12.25 | 11.87 | 12.12 | 528,790 | -0.09(-0.73%) |
Sep 21, 2006 | 12.27 | 12.38 | 12.06 | 12.21 | 502,806 | -0.16(-1.27%) |
Sep 20, 2006 | 12.23 | 12.41 | 12.06 | 12.37 | 488,572 | +0.07(+0.55%) |
Sep 19, 2006 | 12.38 | 12.41 | 11.89 | 12.30 | 741,779 | -0.11(-0.90%) |
Sep 18, 2006 | 12.37 | 12.65 | 12.12 | 12.41 | 1,362,777 | +0.04(+0.36%) |
Sep 15, 2006 | 11.99 | 12.41 | 11.85 | 12.37 | 1,203,646 | +0.41(+3.43%) |
Sep 14, 2006 | 11.79 | 11.99 | 11.57 | 11.96 | 1,653,057 | +0.10(+0.81%) |
Sep 13, 2006 | 11.18 | 11.89 | 11.08 | 11.86 | 1,755,325 | +0.64(+5.71%) |
Sep 12, 2006 | 10.96 | 11.22 | 10.74 | 11.22 | 815,315 | +0.31(+2.80%) |
Sep 11, 2006 | 10.88 | 11.18 | 10.80 | 10.91 | 662,395 | +0.04(+0.34%) |
Sep 08, 2006 | 11.03 | 11.18 | 10.80 | 10.88 | 1,208,098 | +0.20(+1.89%) |
Sep 07, 2006 | 10.74 | 11.05 | 10.62 | 10.68 | 655,228 | -0.15(-1.38%) |
Sep 06, 2006 | 11.18 | 11.18 | 10.81 | 10.83 | 319,466 | -0.39(-3.46%) |
Sep 05, 2006 | 11.11 | 11.37 | 10.96 | 11.21 | 1,481,783 | +0.10(+0.87%) |
Sep 01, 2006 | 10.98 | 11.18 | 10.98 | 11.12 | 550,281 | +0.08(+0.74%) |
Aug 31, 2006 | 10.81 | 11.18 | 10.68 | 11.03 | 1,518,906 | +0.29(+2.71%) |
Aug 30, 2006 | 10.44 | 10.82 | 10.38 | 10.74 | 721,489 | +0.30(+2.85%) |
Aug 29, 2006 | 10.33 | 10.55 | 10.27 | 10.45 | 327,114 | +0.10(+1.01%) |
Aug 28, 2006 | 10.47 | 10.47 | 10.26 | 10.34 | 222,299 | -0.10(-0.93%) |
Aug 25, 2006 | 10.23 | 10.59 | 10.23 | 10.44 | 356,125 | +0.16(+1.52%) |
Aug 24, 2006 | 10.25 | 10.33 | 10.06 | 10.28 | 151,263 | -0.04(-0.36%) |
Aug 23, 2006 | 10.44 | 10.44 | 10.29 | 10.32 | 102,815 | -0.06(-0.57%) |
Aug 22, 2006 | 10.14 | 10.45 | 10.14 | 10.38 | 268,295 | +0.16(+1.53%) |
Aug 21, 2006 | 10.33 | 10.42 | 10.22 | 10.22 | 134,957 | -0.20(-1.93%) |
Aug 18, 2006 | 10.44 | 10.50 | 10.32 | 10.42 | 145,538 | +0.03(+0.29%) |
Aug 17, 2006 | 10.18 | 10.44 | 10.18 | 10.39 | 110,058 | +0.08(+0.80%) |
Aug 16, 2006 | 10.13 | 10.39 | 10.06 | 10.31 | 209,029 | +0.25(+2.44%) |
Aug 15, 2006 | 10.06 | 10.13 | 9.990 | 10.06 | 267,138 | +0.01(+0.07%) |
Aug 14, 2006 | 9.975 | 10.06 | 9.774 | 10.06 | 145,886 | +0.13(+1.28%) |
Aug 11, 2006 | 10.06 | 10.06 | 9.767 | 9.931 | 102,316 | -0.07(-0.67%) |
Aug 10, 2006 | 9.856 | 10.06 | 9.811 | 9.998 | 103,019 | +0.04(+0.45%) |
Aug 09, 2006 | 9.878 | 10.36 | 9.781 | 9.953 | 117,313 | +0.07(+0.68%) |
Aug 08, 2006 | 10.06 | 10.18 | 9.878 | 9.886 | 110,070 | -0.18(-1.78%) |
Aug 07, 2006 | 9.767 | 10.06 | 9.759 | 10.06 | 103,876 | +0.24(+2.43%) |
Aug 04, 2006 | 9.729 | 10.08 | 9.699 | 9.826 | 162,664 | +0.05(+0.53%) |
Aug 03, 2006 | 9.908 | 9.953 | 9.744 | 9.774 | 92,239 | -0.14(-1.43%) |
Aug 02, 2006 | 9.893 | 10.06 | 9.886 | 9.916 | 55,205 | -0.13(-1.26%) |