Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 13.38 | 13.62 | 13.21 | 13.33 | 1,550,542 | +0.01(+0.05%) |
Oct 30, 2006 | 13.02 | 13.52 | 13.02 | 13.32 | 2,234,713 | +0.40(+3.08%) |
Oct 27, 2006 | 12.77 | 13.28 | 12.70 | 12.93 | 1,404,440 | +0.16(+1.22%) |
Oct 26, 2006 | 12.70 | 12.82 | 12.68 | 12.77 | 1,259,556 | +0.14(+1.14%) |
Oct 25, 2006 | 12.70 | 12.72 | 12.56 | 12.63 | 726,855 | -0.06(-0.50%) |
Oct 24, 2006 | 12.68 | 12.76 | 12.62 | 12.69 | 1,154,187 | -0.03(-0.26%) |
Oct 23, 2006 | 12.71 | 13.00 | 12.69 | 12.72 | 1,811,771 | +0.07(+0.52%) |
Oct 20, 2006 | 12.58 | 12.73 | 12.38 | 12.66 | 1,071,989 | +0.10(+0.78%) |
Oct 19, 2006 | 12.52 | 13.43 | 12.24 | 12.56 | 5,572,880 | +1.10(+9.57%) |
Oct 18, 2006 | 11.40 | 11.49 | 11.25 | 11.46 | 1,283,216 | +0.08(+0.67%) |
Oct 17, 2006 | 11.60 | 11.61 | 11.35 | 11.39 | 771,490 | -0.24(-2.03%) |
Oct 16, 2006 | 11.58 | 11.66 | 11.57 | 11.62 | 480,748 | +0.08(+0.71%) |
Oct 13, 2006 | 11.53 | 11.61 | 11.44 | 11.54 | 436,356 | -0.03(-0.27%) |
Oct 12, 2006 | 11.40 | 11.62 | 11.40 | 11.57 | 466,845 | +0.22(+1.89%) |
Oct 11, 2006 | 11.40 | 11.46 | 11.27 | 11.36 | 464,406 | -0.08(-0.72%) |
Oct 10, 2006 | 11.50 | 11.55 | 11.37 | 11.44 | 402,453 | -0.05(-0.39%) |
Oct 09, 2006 | 11.43 | 11.52 | 11.33 | 11.48 | 468,065 | +0.05(+0.45%) |
Oct 06, 2006 | 11.33 | 11.51 | 11.26 | 11.43 | 734,660 | +0.11(+0.96%) |
Oct 05, 2006 | 11.11 | 11.33 | 11.11 | 11.32 | 495,627 | +0.17(+1.54%) |
Oct 04, 2006 | 11.06 | 11.23 | 10.99 | 11.15 | 791,491 | +0.08(+0.72%) |
Oct 03, 2006 | 11.18 | 11.23 | 11.07 | 11.07 | 429,771 | -0.11(-0.97%) |
Oct 02, 2006 | 11.08 | 11.27 | 10.99 | 11.18 | 558,312 | +0.04(+0.39%) |
Sep 29, 2006 | 11.21 | 11.23 | 11.10 | 11.14 | 742,709 | -0.07(-0.62%) |
Sep 28, 2006 | 11.33 | 11.34 | 11.17 | 11.21 | 1,048,085 | -0.12(-1.05%) |
Sep 27, 2006 | 11.28 | 11.39 | 11.25 | 11.33 | 672,706 | +0.03(+0.27%) |
Sep 26, 2006 | 11.39 | 11.39 | 11.14 | 11.30 | 647,096 | -0.07(-0.59%) |
Sep 25, 2006 | 11.34 | 11.42 | 11.06 | 11.36 | 812,467 | +0.03(+0.23%) |
Sep 22, 2006 | 11.32 | 11.39 | 11.26 | 11.34 | 673,438 | -0.01(-0.09%) |
Sep 21, 2006 | 11.58 | 11.58 | 11.34 | 11.35 | 1,033,695 | -0.15(-1.30%) |
Sep 20, 2006 | 11.35 | 11.51 | 11.23 | 11.50 | 751,246 | +0.19(+1.70%) |
Sep 19, 2006 | 11.19 | 11.32 | 11.08 | 11.30 | 1,197,115 | +0.11(+0.95%) |
Sep 18, 2006 | 11.08 | 11.25 | 10.99 | 11.20 | 942,960 | +0.11(+0.96%) |
Sep 15, 2006 | 11.10 | 11.18 | 11.03 | 11.09 | 687,585 | +0.02(+0.15%) |
Sep 14, 2006 | 10.92 | 11.14 | 10.86 | 11.07 | 584,411 | +0.16(+1.50%) |
Sep 13, 2006 | 10.95 | 11.02 | 10.85 | 10.91 | 852,469 | -0.08(-0.71%) |
Sep 12, 2006 | 10.70 | 11.06 | 10.50 | 10.99 | 1,646,156 | +0.12(+1.13%) |
Sep 11, 2006 | 11.17 | 11.17 | 10.83 | 10.86 | 659,779 | -0.31(-2.73%) |
Sep 08, 2006 | 11.11 | 11.25 | 10.96 | 11.17 | 550,019 | +0.08(+0.72%) |
Sep 07, 2006 | 11.23 | 11.26 | 11.06 | 11.09 | 567,093 | -0.17(-1.55%) |
Sep 06, 2006 | 11.40 | 11.40 | 11.22 | 11.26 | 487,334 | -0.13(-1.17%) |
Sep 05, 2006 | 11.36 | 11.41 | 11.27 | 11.40 | 693,195 | +0.10(+0.93%) |
Sep 01, 2006 | 11.25 | 11.38 | 11.23 | 11.29 | 704,659 | +0.04(+0.35%) |
Aug 31, 2006 | 10.90 | 11.29 | 10.89 | 11.25 | 1,545,664 | -0.04(-0.34%) |
Aug 30, 2006 | 11.25 | 11.44 | 11.23 | 11.29 | 1,477,125 | +0.09(+0.84%) |
Aug 29, 2006 | 11.15 | 11.25 | 11.05 | 11.20 | 1,498,101 | +0.10(+0.87%) |
Aug 28, 2006 | 10.86 | 11.16 | 10.86 | 11.10 | 987,352 | +0.28(+2.59%) |
Aug 25, 2006 | 10.72 | 10.87 | 10.71 | 10.82 | 732,952 | +0.10(+0.98%) |
Aug 24, 2006 | 10.83 | 10.88 | 10.63 | 10.72 | 1,199,310 | -0.07(-0.61%) |
Aug 23, 2006 | 10.95 | 10.97 | 10.65 | 10.78 | 1,245,166 | -0.10(-0.89%) |
Aug 22, 2006 | 11.03 | 11.04 | 10.83 | 10.88 | 596,118 | -0.13(-1.17%) |
Aug 21, 2006 | 10.92 | 11.06 | 10.87 | 11.01 | 990,522 | +0.08(+0.75%) |
Aug 18, 2006 | 10.89 | 11.05 | 10.82 | 10.93 | 488,797 | -0.01(-0.07%) |
Aug 17, 2006 | 10.94 | 11.02 | 10.88 | 10.93 | 693,927 | -0.01(-0.09%) |
Aug 16, 2006 | 10.72 | 11.04 | 10.72 | 10.94 | 884,421 | +0.27(+2.56%) |
Aug 15, 2006 | 10.64 | 10.74 | 10.62 | 10.67 | 714,171 | +0.13(+1.24%) |
Aug 14, 2006 | 10.62 | 10.77 | 10.49 | 10.54 | 634,168 | -0.06(-0.54%) |
Aug 11, 2006 | 10.68 | 10.68 | 10.50 | 10.60 | 479,529 | -0.08(-0.77%) |
Aug 10, 2006 | 10.65 | 10.72 | 10.62 | 10.68 | 775,637 | +0.01(+0.10%) |
Aug 09, 2006 | 10.74 | 10.83 | 10.61 | 10.67 | 618,802 | -0.06(-0.59%) |
Aug 08, 2006 | 10.82 | 10.86 | 10.69 | 10.73 | 577,581 | -0.08(-0.72%) |
Aug 07, 2006 | 10.70 | 10.84 | 10.70 | 10.81 | 619,046 | +0.01(+0.08%) |
Aug 04, 2006 | 10.70 | 10.90 | 10.69 | 10.80 | 1,356,145 | +0.17(+1.64%) |
Aug 03, 2006 | 10.51 | 10.67 | 10.32 | 10.63 | 583,923 | +0.12(+1.17%) |
Aug 02, 2006 | 10.31 | 10.56 | 10.23 | 10.51 | 766,368 | +0.19(+1.87%) |