Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 11.33 | 11.47 | 10.64 | 10.85 | 2,237,252 | -1.39(-11.32%) |
Oct 30, 2006 | 12.23 | 12.28 | 12.05 | 12.24 | 72,213 | -0.05(-0.37%) |
Oct 27, 2006 | 12.27 | 12.38 | 12.14 | 12.28 | 133,938 | -0.07(-0.56%) |
Oct 26, 2006 | 12.30 | 12.44 | 12.28 | 12.35 | 92,411 | +0.07(+0.56%) |
Oct 25, 2006 | 12.28 | 12.38 | 12.13 | 12.28 | 157,779 | +0.04(+0.31%) |
Oct 24, 2006 | 12.44 | 12.44 | 12.13 | 12.25 | 127,885 | -0.08(-0.68%) |
Oct 23, 2006 | 12.25 | 12.56 | 12.16 | 12.33 | 301,929 | +0.01(+0.09%) |
Oct 20, 2006 | 12.74 | 12.74 | 12.26 | 12.32 | 103,622 | -0.32(-2.51%) |
Oct 19, 2006 | 12.61 | 12.76 | 12.44 | 12.64 | 155,435 | +0.03(+0.24%) |
Oct 18, 2006 | 12.83 | 13.13 | 12.53 | 12.61 | 152,231 | -0.18(-1.44%) |
Oct 17, 2006 | 13.01 | 13.03 | 12.71 | 12.79 | 162,059 | -0.31(-2.34%) |
Oct 16, 2006 | 13.02 | 13.17 | 12.89 | 13.10 | 231,734 | -0.02(-0.12%) |
Oct 13, 2006 | 12.73 | 13.11 | 12.51 | 13.11 | 210,468 | +0.51(+4.01%) |
Oct 12, 2006 | 12.12 | 12.74 | 12.12 | 12.61 | 272,030 | +0.49(+4.04%) |
Oct 11, 2006 | 12.02 | 12.28 | 11.95 | 12.12 | 235,870 | +0.15(+1.22%) |
Oct 10, 2006 | 11.92 | 11.99 | 11.78 | 11.97 | 82,059 | +0.03(+0.26%) |
Oct 09, 2006 | 11.83 | 12.01 | 11.78 | 11.94 | 54,835 | +0.04(+0.32%) |
Oct 06, 2006 | 11.86 | 11.96 | 11.67 | 11.90 | 116,366 | +0.04(+0.32%) |
Oct 05, 2006 | 11.72 | 11.96 | 11.57 | 11.86 | 159,101 | +0.24(+2.04%) |
Oct 04, 2006 | 11.52 | 11.66 | 11.49 | 11.63 | 116,978 | +0.11(+1.00%) |
Oct 03, 2006 | 11.56 | 11.79 | 11.50 | 11.51 | 71,397 | -0.10(-0.86%) |
Oct 02, 2006 | 11.68 | 11.80 | 11.53 | 11.61 | 177,695 | -0.13(-1.11%) |
Sep 29, 2006 | 11.84 | 12.15 | 11.72 | 11.74 | 149,963 | -0.12(-1.03%) |
Sep 28, 2006 | 11.94 | 12.12 | 11.75 | 11.86 | 148,791 | +0.00(+0.00%) |
Sep 27, 2006 | 11.86 | 12.11 | 11.79 | 11.86 | 148,877 | -0.02(-0.13%) |
Sep 26, 2006 | 11.84 | 11.98 | 11.71 | 11.88 | 265,194 | +0.08(+0.65%) |
Sep 25, 2006 | 11.82 | 11.88 | 11.49 | 11.80 | 173,248 | +0.13(+1.12%) |
Sep 22, 2006 | 12.01 | 12.04 | 11.51 | 11.67 | 123,547 | -0.39(-3.24%) |
Sep 21, 2006 | 11.99 | 12.24 | 11.88 | 12.06 | 134,374 | +0.14(+1.16%) |
Sep 20, 2006 | 11.84 | 12.35 | 11.80 | 11.92 | 268,258 | +0.18(+1.50%) |
Sep 19, 2006 | 12.15 | 12.25 | 11.48 | 11.75 | 282,690 | -0.41(-3.34%) |
Sep 18, 2006 | 11.99 | 12.27 | 11.87 | 12.15 | 176,154 | +0.12(+1.02%) |
Sep 15, 2006 | 12.41 | 12.45 | 11.97 | 12.03 | 300,239 | -0.21(-1.75%) |
Sep 14, 2006 | 12.38 | 13.20 | 12.18 | 12.25 | 242,067 | -0.12(-0.99%) |
Sep 13, 2006 | 12.37 | 12.59 | 12.17 | 12.37 | 329,125 | +0.05(+0.37%) |
Sep 12, 2006 | 11.96 | 12.51 | 11.82 | 12.32 | 329,833 | +0.41(+3.47%) |
Sep 11, 2006 | 11.63 | 11.92 | 11.48 | 11.91 | 135,050 | +0.21(+1.83%) |
Sep 08, 2006 | 11.71 | 11.87 | 11.62 | 11.69 | 231,471 | -0.02(-0.13%) |
Sep 07, 2006 | 12.05 | 12.06 | 11.58 | 11.71 | 240,013 | -0.31(-2.61%) |
Sep 06, 2006 | 12.44 | 12.48 | 11.94 | 12.02 | 263,685 | -0.54(-4.27%) |
Sep 05, 2006 | 12.55 | 12.70 | 12.46 | 12.56 | 115,030 | -0.02(-0.18%) |
Sep 01, 2006 | 12.61 | 12.80 | 12.55 | 12.58 | 100,179 | +0.02(+0.12%) |
Aug 31, 2006 | 12.59 | 12.79 | 12.48 | 12.57 | 121,335 | -0.05(-0.42%) |
Aug 30, 2006 | 12.46 | 12.82 | 12.26 | 12.62 | 216,171 | +0.21(+1.73%) |
Aug 29, 2006 | 12.31 | 12.51 | 12.09 | 12.41 | 245,149 | +0.12(+1.00%) |
Aug 28, 2006 | 12.28 | 12.35 | 11.98 | 12.28 | 151,658 | -0.04(-0.31%) |
Aug 25, 2006 | 12.00 | 12.40 | 12.00 | 12.32 | 389,185 | +0.24(+1.96%) |
Aug 24, 2006 | 12.33 | 12.50 | 11.98 | 12.09 | 154,877 | -0.12(-1.00%) |
Aug 23, 2006 | 12.69 | 12.69 | 12.19 | 12.21 | 239,345 | -0.44(-3.45%) |
Aug 22, 2006 | 12.25 | 12.67 | 12.25 | 12.64 | 497,592 | +0.32(+2.61%) |
Aug 21, 2006 | 12.24 | 12.45 | 12.24 | 12.32 | 179,716 | -0.08(-0.62%) |
Aug 18, 2006 | 12.50 | 12.50 | 12.27 | 12.40 | 153,164 | -0.02(-0.12%) |
Aug 17, 2006 | 11.96 | 12.73 | 11.96 | 12.41 | 368,327 | +0.38(+3.18%) |
Aug 16, 2006 | 11.85 | 12.18 | 11.65 | 12.03 | 435,213 | +0.28(+2.34%) |
Aug 15, 2006 | 11.49 | 11.79 | 11.39 | 11.76 | 444,315 | +0.49(+4.35%) |
Aug 14, 2006 | 11.04 | 11.60 | 11.02 | 11.27 | 324,301 | +0.34(+3.15%) |
Aug 11, 2006 | 10.72 | 11.04 | 10.59 | 10.92 | 455,261 | +0.14(+1.28%) |
Aug 10, 2006 | 10.51 | 11.25 | 10.34 | 10.78 | 331,606 | +0.33(+3.15%) |
Aug 09, 2006 | 10.72 | 11.47 | 10.18 | 10.46 | 878,230 | +0.14(+1.34%) |
Aug 08, 2006 | 10.73 | 10.91 | 10.22 | 10.32 | 331,601 | -0.31(-2.88%) |
Aug 07, 2006 | 11.04 | 11.05 | 10.53 | 10.62 | 355,968 | -0.54(-4.87%) |
Aug 04, 2006 | 11.47 | 11.47 | 11.04 | 11.17 | 317,733 | -0.18(-1.62%) |
Aug 03, 2006 | 11.01 | 11.47 | 10.55 | 11.35 | 503,758 | +0.40(+3.63%) |
Aug 02, 2006 | 9.904 | 10.99 | 9.904 | 10.95 | 555,006 | +1.17(+11.97%) |