Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 10.60 | 10.60 | 9.320 | 9.600 | 189,435 | -1.08(-10.11%) |
Oct 30, 2006 | 10.72 | 10.88 | 10.68 | 10.68 | 6,974 | +0.03(+0.28%) |
Oct 27, 2006 | 10.90 | 10.90 | 10.65 | 10.65 | 11,120 | -0.26(-2.38%) |
Oct 26, 2006 | 10.99 | 11.18 | 10.91 | 10.91 | 3,900 | +0.09(+0.83%) |
Oct 25, 2006 | 10.58 | 10.87 | 10.58 | 10.82 | 11,580 | +0.14(+1.31%) |
Oct 24, 2006 | 10.43 | 10.68 | 10.43 | 10.68 | 4,360 | +0.23(+2.20%) |
Oct 23, 2006 | 10.53 | 10.65 | 10.42 | 10.45 | 11,600 | -0.20(-1.88%) |
Oct 20, 2006 | 10.97 | 10.97 | 10.57 | 10.65 | 6,100 | -0.25(-2.29%) |
Oct 19, 2006 | 10.93 | 10.95 | 10.47 | 10.90 | 6,158 | +0.56(+5.42%) |
Oct 18, 2006 | 10.63 | 10.63 | 10.23 | 10.34 | 7,300 | -0.39(-3.63%) |
Oct 17, 2006 | 11.39 | 11.39 | 10.48 | 10.73 | 7,224 | -0.45(-4.03%) |
Oct 16, 2006 | 10.80 | 11.28 | 10.76 | 11.18 | 15,968 | +0.38(+3.52%) |
Oct 13, 2006 | 10.70 | 10.80 | 10.50 | 10.80 | 6,250 | +0.61(+5.99%) |
Oct 12, 2006 | 9.820 | 10.20 | 9.820 | 10.19 | 6,200 | +0.09(+0.89%) |
Oct 11, 2006 | 10.25 | 10.27 | 10.10 | 10.10 | 6,179 | -0.20(-1.94%) |
Oct 10, 2006 | 9.850 | 10.37 | 9.600 | 10.30 | 16,210 | -0.05(-0.48%) |
Oct 09, 2006 | 10.15 | 10.64 | 10.15 | 10.35 | 3,450 | +0.00(+0.00%) |
Oct 06, 2006 | 10.15 | 10.64 | 10.15 | 10.35 | 3,450 | -0.23(-2.17%) |
Oct 05, 2006 | 10.38 | 10.58 | 10.14 | 10.58 | 9,800 | +0.48(+4.75%) |
Oct 04, 2006 | 9.600 | 10.12 | 9.220 | 10.10 | 27,953 | +0.35(+3.59%) |
Oct 03, 2006 | 10.11 | 10.50 | 9.750 | 9.750 | 35,210 | -1.08(-9.97%) |
Oct 02, 2006 | 11.86 | 11.86 | 10.83 | 10.83 | 24,980 | -0.65(-5.66%) |
Sep 29, 2006 | 11.93 | 11.93 | 11.01 | 11.48 | 10,010 | -0.08(-0.69%) |
Sep 28, 2006 | 11.94 | 12.29 | 11.44 | 11.56 | 18,230 | +0.15(+1.31%) |
Sep 27, 2006 | 11.00 | 11.41 | 11.00 | 11.41 | 12,799 | +0.81(+7.64%) |
Sep 26, 2006 | 10.50 | 10.63 | 10.40 | 10.60 | 5,500 | +0.27(+2.61%) |
Sep 25, 2006 | 11.35 | 11.35 | 10.18 | 10.33 | 9,200 | -0.46(-4.26%) |
Sep 22, 2006 | 10.93 | 11.02 | 10.71 | 10.79 | 5,259 | +0.44(+4.25%) |
Sep 21, 2006 | 9.830 | 10.69 | 9.830 | 10.35 | 7,587 | +0.18(+1.77%) |
Sep 20, 2006 | 10.60 | 10.77 | 9.610 | 10.17 | 16,703 | -0.23(-2.21%) |
Sep 19, 2006 | 10.99 | 10.99 | 10.40 | 10.40 | 8,800 | -0.37(-3.44%) |
Sep 18, 2006 | 10.68 | 10.80 | 10.25 | 10.77 | 27,895 | +0.57(+5.59%) |
Sep 15, 2006 | 10.03 | 10.35 | 9.630 | 10.20 | 22,285 | +0.15(+1.49%) |
Sep 14, 2006 | 11.32 | 11.32 | 10.05 | 10.05 | 29,455 | -1.31(-11.53%) |
Sep 13, 2006 | 11.01 | 11.63 | 11.01 | 11.36 | 21,000 | +0.35(+3.18%) |
Sep 12, 2006 | 11.74 | 11.74 | 10.90 | 11.01 | 21,551 | -0.40(-3.51%) |
Sep 11, 2006 | 11.61 | 12.00 | 11.00 | 11.41 | 55,903 | -1.39(-10.86%) |
Sep 08, 2006 | 13.08 | 13.14 | 12.80 | 12.80 | 13,730 | -1.72(-11.85%) |
Sep 06, 2006 | 14.65 | 14.83 | 14.20 | 14.52 | 5,670 | -0.33(-2.22%) |
Sep 05, 2006 | 14.52 | 14.92 | 14.38 | 14.85 | 14,883 | +0.75(+5.32%) |
Sep 01, 2006 | 14.20 | 14.20 | 13.95 | 14.10 | 13,100 | -0.03(-0.21%) |
Aug 31, 2006 | 14.12 | 14.19 | 14.01 | 14.13 | 4,140 | +0.38(+2.76%) |
Aug 30, 2006 | 13.23 | 14.23 | 13.23 | 13.75 | 14,965 | +0.16(+1.18%) |
Aug 29, 2006 | 13.67 | 13.83 | 13.23 | 13.59 | 5,965 | -0.37(-2.65%) |
Aug 28, 2006 | 14.85 | 14.85 | 13.60 | 13.96 | 18,447 | -0.11(-0.78%) |
Aug 25, 2006 | 13.57 | 14.30 | 13.29 | 14.07 | 5,713 | +0.50(+3.68%) |
Aug 24, 2006 | 13.95 | 14.14 | 13.20 | 13.57 | 19,763 | -0.38(-2.72%) |
Aug 23, 2006 | 13.98 | 14.00 | 13.63 | 13.95 | 9,745 | +0.45(+3.33%) |
Aug 22, 2006 | 13.10 | 13.50 | 13.10 | 13.50 | 17,245 | +0.44(+3.37%) |
Aug 21, 2006 | 12.79 | 13.06 | 12.31 | 13.06 | 16,668 | +0.96(+7.93%) |
Aug 18, 2006 | 12.50 | 12.50 | 11.65 | 12.10 | 20,746 | -0.10(-0.82%) |
Aug 17, 2006 | 13.29 | 13.29 | 12.16 | 12.20 | 12,680 | -0.75(-5.79%) |
Aug 16, 2006 | 12.79 | 13.12 | 12.79 | 12.95 | 16,975 | +0.10(+0.78%) |
Aug 15, 2006 | 12.49 | 12.85 | 12.49 | 12.85 | 2,850 | +0.35(+2.80%) |
Aug 14, 2006 | 12.50 | 12.74 | 12.28 | 12.50 | 8,980 | -0.20(-1.57%) |
Aug 11, 2006 | 12.92 | 13.10 | 12.62 | 12.70 | 3,695 | -0.23(-1.78%) |
Aug 10, 2006 | 13.20 | 13.26 | 12.72 | 12.93 | 12,250 | -0.27(-2.05%) |
Aug 09, 2006 | 12.40 | 13.40 | 12.40 | 13.20 | 28,940 | +0.89(+7.23%) |
Aug 08, 2006 | 11.84 | 12.95 | 11.82 | 12.31 | 32,040 | +0.90(+7.89%) |
Aug 07, 2006 | 11.31 | 12.19 | 11.31 | 11.41 | 8,273 | +0.00(+0.00%) |
Aug 04, 2006 | 11.31 | 12.19 | 11.31 | 11.41 | 8,273 | -0.04(-0.35%) |
Aug 03, 2006 | 10.82 | 11.62 | 10.82 | 11.45 | 11,114 | -0.16(-1.38%) |
Aug 02, 2006 | 11.89 | 11.89 | 11.55 | 11.61 | 6,665 | +0.32(+2.83%) |