Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 11.12 | 11.36 | 11.08 | 11.17 | 415,788 | +0.03(+0.31%) |
Oct 30, 2006 | 10.91 | 11.23 | 10.85 | 11.14 | 266,923 | +0.22(+1.97%) |
Oct 27, 2006 | 11.16 | 11.22 | 10.92 | 10.92 | 363,866 | -0.30(-2.69%) |
Oct 26, 2006 | 10.93 | 11.27 | 10.93 | 11.23 | 298,149 | +0.25(+2.28%) |
Oct 25, 2006 | 11.10 | 11.21 | 10.92 | 10.98 | 363,352 | -0.10(-0.93%) |
Oct 24, 2006 | 11.17 | 11.19 | 11.04 | 11.08 | 235,149 | -0.09(-0.77%) |
Oct 23, 2006 | 11.02 | 11.48 | 11.00 | 11.16 | 254,795 | +0.04(+0.39%) |
Oct 20, 2006 | 11.26 | 11.27 | 11.01 | 11.12 | 191,415 | -0.09(-0.77%) |
Oct 19, 2006 | 11.37 | 11.49 | 11.15 | 11.21 | 410,158 | -0.22(-1.96%) |
Oct 18, 2006 | 11.57 | 11.70 | 11.34 | 11.43 | 473,876 | -0.06(-0.52%) |
Oct 17, 2006 | 11.71 | 11.71 | 11.41 | 11.49 | 259,441 | -0.30(-2.56%) |
Oct 16, 2006 | 11.36 | 11.92 | 11.33 | 11.79 | 971,310 | +0.68(+6.13%) |
Oct 13, 2006 | 11.16 | 11.20 | 11.04 | 11.11 | 350,595 | -0.03(-0.23%) |
Oct 12, 2006 | 11.02 | 11.16 | 10.93 | 11.14 | 320,080 | +0.14(+1.25%) |
Oct 11, 2006 | 10.89 | 11.04 | 10.85 | 11.00 | 340,242 | +0.00(+0.00%) |
Oct 10, 2006 | 10.92 | 11.07 | 10.87 | 11.00 | 263,354 | +0.05(+0.47%) |
Oct 09, 2006 | 10.87 | 10.98 | 10.79 | 10.95 | 326,660 | +0.03(+0.32%) |
Oct 06, 2006 | 11.09 | 11.14 | 10.83 | 10.91 | 550,148 | -0.25(-2.24%) |
Oct 05, 2006 | 10.81 | 11.20 | 10.76 | 11.16 | 874,006 | +0.28(+2.61%) |
Oct 04, 2006 | 10.71 | 10.90 | 10.64 | 10.88 | 433,578 | +0.13(+1.20%) |
Oct 03, 2006 | 10.73 | 10.85 | 10.57 | 10.75 | 336,186 | -0.03(-0.32%) |
Oct 02, 2006 | 10.84 | 10.94 | 10.66 | 10.79 | 491,750 | -0.09(-0.87%) |
Sep 29, 2006 | 11.01 | 11.04 | 10.82 | 10.88 | 482,649 | -0.09(-0.79%) |
Sep 28, 2006 | 10.79 | 11.05 | 10.66 | 10.97 | 583,890 | +0.19(+1.76%) |
Sep 27, 2006 | 10.91 | 11.06 | 10.75 | 10.78 | 717,068 | -0.18(-1.65%) |
Sep 26, 2006 | 10.78 | 10.97 | 10.63 | 10.96 | 512,603 | +0.19(+1.76%) |
Sep 25, 2006 | 10.70 | 10.89 | 10.66 | 10.77 | 794,863 | +0.02(+0.16%) |
Sep 22, 2006 | 10.44 | 10.78 | 10.29 | 10.75 | 1,112,826 | +0.15(+1.38%) |
Sep 21, 2006 | 10.66 | 10.91 | 10.55 | 10.60 | 586,408 | -0.12(-1.13%) |
Sep 20, 2006 | 10.82 | 10.98 | 10.67 | 10.73 | 602,418 | -0.03(-0.24%) |
Sep 19, 2006 | 10.80 | 10.82 | 10.54 | 10.75 | 469,318 | +0.03(+0.32%) |
Sep 18, 2006 | 10.70 | 10.82 | 10.63 | 10.72 | 299,942 | +0.02(+0.16%) |
Sep 15, 2006 | 10.77 | 10.91 | 10.52 | 10.70 | 727,155 | -0.01(-0.08%) |
Sep 14, 2006 | 10.65 | 10.80 | 10.48 | 10.71 | 335,086 | +0.00(+0.00%) |
Sep 13, 2006 | 10.71 | 10.78 | 10.60 | 10.71 | 358,238 | -0.03(-0.32%) |
Sep 12, 2006 | 10.22 | 10.83 | 10.16 | 10.74 | 576,295 | +0.56(+5.46%) |
Sep 11, 2006 | 10.23 | 10.30 | 10.00 | 10.19 | 255,044 | -0.11(-1.05%) |
Sep 08, 2006 | 10.00 | 10.60 | 10.00 | 10.29 | 1,981,451 | +0.72(+7.47%) |
Sep 07, 2006 | 9.570 | 9.803 | 9.561 | 9.579 | 388,558 | -0.04(-0.45%) |
Sep 06, 2006 | 9.717 | 9.777 | 9.596 | 9.622 | 333,984 | -0.16(-1.67%) |
Sep 05, 2006 | 9.837 | 9.872 | 9.751 | 9.786 | 480,792 | -0.03(-0.35%) |
Sep 01, 2006 | 9.673 | 9.855 | 9.527 | 9.820 | 620,535 | +0.22(+2.34%) |
Aug 31, 2006 | 9.630 | 9.846 | 9.484 | 9.596 | 767,272 | -0.04(-0.45%) |
Aug 30, 2006 | 9.518 | 9.656 | 9.423 | 9.639 | 883,251 | +0.09(+0.99%) |
Aug 29, 2006 | 9.277 | 9.622 | 9.277 | 9.544 | 1,110,541 | +0.09(+0.91%) |
Aug 28, 2006 | 9.251 | 9.550 | 9.191 | 9.458 | 1,091,659 | +0.07(+0.73%) |
Aug 25, 2006 | 8.346 | 9.570 | 8.234 | 9.389 | 4,503,619 | +0.46(+5.12%) |
Aug 24, 2006 | 8.966 | 9.079 | 8.699 | 8.932 | 876,200 | -0.07(-0.77%) |
Aug 23, 2006 | 9.260 | 9.346 | 8.915 | 9.001 | 771,788 | -0.33(-3.51%) |
Aug 22, 2006 | 9.389 | 9.484 | 9.268 | 9.329 | 799,531 | -0.11(-1.19%) |
Aug 21, 2006 | 9.492 | 9.510 | 9.406 | 9.441 | 405,420 | -0.11(-1.17%) |
Aug 18, 2006 | 9.510 | 9.587 | 9.441 | 9.553 | 599,041 | +0.07(+0.73%) |
Aug 17, 2006 | 9.561 | 9.673 | 9.449 | 9.484 | 935,690 | -0.08(-0.81%) |
Aug 16, 2006 | 9.639 | 9.708 | 9.518 | 9.561 | 509,070 | -0.03(-0.27%) |
Aug 15, 2006 | 9.536 | 9.699 | 9.510 | 9.587 | 329,755 | +0.15(+1.55%) |
Aug 14, 2006 | 9.630 | 9.630 | 9.415 | 9.441 | 494,998 | -0.09(-0.91%) |
Aug 11, 2006 | 9.613 | 9.708 | 9.492 | 9.527 | 386,473 | -0.12(-1.25%) |
Aug 10, 2006 | 9.553 | 9.915 | 9.492 | 9.648 | 417,259 | +0.03(+0.36%) |
Aug 09, 2006 | 9.570 | 9.708 | 9.553 | 9.613 | 611,385 | +0.05(+0.54%) |
Aug 08, 2006 | 9.544 | 9.768 | 9.544 | 9.561 | 708,238 | +0.01(+0.09%) |
Aug 07, 2006 | 9.665 | 9.665 | 9.510 | 9.553 | 538,196 | -0.16(-1.60%) |
Aug 04, 2006 | 9.958 | 10.10 | 9.648 | 9.708 | 651,951 | -0.16(-1.66%) |
Aug 03, 2006 | 10.27 | 10.29 | 9.837 | 9.872 | 1,276,260 | -0.41(-3.94%) |
Aug 02, 2006 | 10.10 | 10.28 | 9.967 | 10.28 | 377,915 | +0.22(+2.23%) |