Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 11.85 | 11.97 | 11.70 | 11.70 | 312,401 | -0.19(-1.58%) |
Oct 30, 2006 | 11.45 | 11.89 | 11.42 | 11.89 | 124,375 | +0.37(+3.18%) |
Oct 27, 2006 | 11.85 | 11.89 | 11.48 | 11.52 | 101,477 | -0.38(-3.17%) |
Oct 26, 2006 | 11.90 | 11.90 | 11.73 | 11.90 | 170,877 | +0.01(+0.08%) |
Oct 25, 2006 | 11.75 | 11.91 | 11.75 | 11.89 | 139,506 | +0.11(+0.93%) |
Oct 24, 2006 | 12.04 | 12.04 | 11.65 | 11.78 | 113,481 | -0.27(-2.22%) |
Oct 23, 2006 | 12.00 | 12.11 | 11.93 | 12.04 | 181,771 | +0.02(+0.16%) |
Oct 20, 2006 | 12.07 | 12.09 | 11.96 | 12.03 | 224,440 | +0.01(+0.08%) |
Oct 19, 2006 | 12.00 | 12.09 | 11.98 | 12.02 | 203,459 | +0.02(+0.17%) |
Oct 18, 2006 | 12.04 | 12.18 | 11.96 | 12.00 | 292,529 | +0.05(+0.42%) |
Oct 17, 2006 | 12.05 | 12.09 | 11.90 | 11.95 | 196,196 | -0.21(-1.71%) |
Oct 16, 2006 | 12.19 | 12.23 | 12.00 | 12.15 | 293,033 | -0.02(-0.16%) |
Oct 13, 2006 | 12.10 | 12.31 | 11.94 | 12.17 | 210,621 | +0.07(+0.57%) |
Oct 12, 2006 | 11.75 | 12.13 | 11.70 | 12.10 | 209,511 | +0.46(+3.91%) |
Oct 11, 2006 | 11.56 | 11.76 | 11.49 | 11.65 | 203,257 | +0.09(+0.77%) |
Oct 10, 2006 | 11.47 | 11.57 | 11.35 | 11.56 | 76,259 | +0.09(+0.78%) |
Oct 09, 2006 | 11.35 | 11.47 | 11.26 | 11.47 | 70,307 | +0.12(+1.05%) |
Oct 06, 2006 | 11.40 | 11.49 | 11.22 | 11.35 | 168,053 | -0.10(-0.87%) |
Oct 05, 2006 | 11.39 | 11.50 | 11.35 | 11.45 | 182,881 | +0.09(+0.79%) |
Oct 04, 2006 | 11.04 | 11.44 | 10.99 | 11.36 | 173,601 | +0.28(+2.50%) |
Oct 03, 2006 | 11.17 | 11.17 | 10.92 | 11.08 | 163,110 | -0.12(-1.06%) |
Oct 02, 2006 | 11.00 | 11.36 | 10.91 | 11.20 | 250,566 | +0.16(+1.44%) |
Sep 29, 2006 | 11.28 | 11.43 | 11.01 | 11.04 | 179,249 | -0.22(-1.94%) |
Sep 28, 2006 | 11.32 | 11.45 | 11.03 | 11.26 | 115,296 | -0.03(-0.26%) |
Sep 27, 2006 | 10.91 | 11.35 | 10.90 | 11.29 | 162,706 | +0.30(+2.71%) |
Sep 26, 2006 | 11.24 | 11.28 | 10.94 | 10.99 | 212,033 | -0.22(-1.95%) |
Sep 25, 2006 | 11.05 | 11.27 | 10.93 | 11.21 | 101,174 | +0.20(+1.80%) |
Sep 22, 2006 | 11.01 | 11.20 | 10.86 | 11.01 | 158,066 | -0.02(-0.18%) |
Sep 21, 2006 | 11.30 | 11.40 | 10.89 | 11.03 | 131,033 | -0.21(-1.85%) |
Sep 20, 2006 | 10.78 | 11.40 | 10.74 | 11.24 | 355,978 | +0.56(+5.29%) |
Sep 19, 2006 | 11.10 | 11.12 | 10.51 | 10.68 | 406,918 | -0.43(-3.84%) |
Sep 18, 2006 | 11.20 | 11.30 | 11.06 | 11.10 | 175,618 | -0.17(-1.49%) |
Sep 15, 2006 | 11.12 | 11.31 | 11.06 | 11.27 | 264,890 | +0.29(+2.62%) |
Sep 14, 2006 | 11.00 | 11.04 | 10.90 | 10.98 | 81,706 | -0.02(-0.18%) |
Sep 13, 2006 | 10.95 | 11.01 | 10.82 | 11.00 | 107,933 | +0.05(+0.45%) |
Sep 12, 2006 | 10.61 | 10.96 | 10.55 | 10.95 | 255,206 | +0.39(+3.66%) |
Sep 11, 2006 | 10.65 | 10.70 | 10.41 | 10.57 | 250,566 | -0.08(-0.74%) |
Sep 08, 2006 | 10.17 | 10.67 | 10.05 | 10.65 | 531,193 | +0.54(+5.29%) |
Sep 07, 2006 | 9.993 | 10.23 | 9.993 | 10.11 | 206,384 | +0.10(+0.99%) |
Sep 06, 2006 | 10.19 | 10.20 | 9.914 | 10.01 | 187,521 | -0.22(-2.13%) |
Sep 05, 2006 | 10.17 | 10.34 | 10.09 | 10.23 | 276,389 | +0.05(+0.49%) |
Sep 01, 2006 | 9.963 | 10.19 | 9.943 | 10.18 | 551,872 | +0.25(+2.50%) |
Aug 31, 2006 | 9.676 | 10.02 | 9.676 | 9.933 | 664,546 | +0.26(+2.66%) |
Aug 30, 2006 | 9.765 | 9.804 | 9.666 | 9.676 | 167,952 | -0.04(-0.41%) |
Aug 29, 2006 | 9.636 | 9.735 | 9.523 | 9.715 | 503,049 | +0.12(+1.24%) |
Aug 28, 2006 | 9.616 | 9.626 | 9.567 | 9.596 | 184,697 | -0.04(-0.41%) |
Aug 25, 2006 | 9.418 | 9.666 | 9.418 | 9.636 | 158,369 | +0.16(+1.67%) |
Aug 24, 2006 | 9.467 | 9.517 | 9.388 | 9.477 | 235,637 | +0.08(+0.84%) |
Aug 23, 2006 | 9.547 | 9.606 | 9.368 | 9.398 | 199,424 | -0.14(-1.46%) |
Aug 22, 2006 | 9.348 | 9.666 | 9.319 | 9.537 | 306,046 | +0.19(+2.01%) |
Aug 21, 2006 | 9.299 | 9.398 | 9.220 | 9.348 | 163,816 | -0.02(-0.21%) |
Aug 18, 2006 | 9.418 | 9.448 | 9.319 | 9.368 | 130,125 | -0.07(-0.74%) |
Aug 17, 2006 | 9.646 | 9.656 | 9.358 | 9.438 | 138,396 | -0.20(-2.06%) |
Aug 16, 2006 | 9.329 | 9.725 | 9.289 | 9.636 | 288,494 | +0.28(+2.97%) |
Aug 15, 2006 | 9.497 | 9.567 | 9.249 | 9.358 | 136,379 | -0.04(-0.42%) |
Aug 14, 2006 | 9.715 | 9.775 | 9.378 | 9.398 | 200,937 | -0.28(-2.87%) |
Aug 11, 2006 | 9.884 | 9.914 | 9.576 | 9.676 | 198,012 | -0.20(-2.01%) |
Aug 10, 2006 | 9.586 | 9.874 | 9.378 | 9.874 | 173,903 | +0.26(+2.68%) |
Aug 09, 2006 | 9.616 | 9.904 | 9.567 | 9.616 | 123,366 | +0.09(+0.94%) |
Aug 08, 2006 | 9.953 | 9.973 | 9.517 | 9.527 | 81,000 | -0.40(-4.00%) |
Aug 07, 2006 | 9.636 | 9.953 | 9.606 | 9.923 | 159,277 | +0.20(+2.04%) |
Aug 04, 2006 | 9.914 | 10.06 | 9.596 | 9.725 | 199,727 | -0.19(-1.90%) |
Aug 03, 2006 | 9.834 | 10.06 | 9.695 | 9.914 | 200,735 | +0.01(+0.10%) |
Aug 02, 2006 | 9.487 | 9.993 | 9.487 | 9.904 | 676,852 | +0.39(+4.06%) |