Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 11.27 | 11.64 | 11.27 | 11.55 | 114,929 | +0.26(+2.32%) |
Oct 30, 2006 | 10.91 | 11.57 | 10.91 | 11.28 | 222,033 | +0.22(+1.96%) |
Oct 27, 2006 | 11.76 | 11.98 | 10.57 | 11.07 | 366,208 | -0.86(-7.20%) |
Oct 26, 2006 | 11.88 | 12.03 | 11.74 | 11.92 | 135,414 | +0.08(+0.69%) |
Oct 25, 2006 | 11.78 | 12.05 | 11.62 | 11.84 | 125,289 | -0.01(-0.08%) |
Oct 24, 2006 | 11.70 | 11.87 | 11.58 | 11.85 | 82,489 | +0.14(+1.24%) |
Oct 23, 2006 | 11.70 | 11.80 | 11.63 | 11.71 | 69,909 | -0.05(-0.38%) |
Oct 20, 2006 | 11.82 | 11.82 | 11.66 | 11.75 | 51,835 | -0.01(-0.08%) |
Oct 19, 2006 | 11.53 | 11.79 | 11.17 | 11.76 | 149,804 | +0.07(+0.62%) |
Oct 18, 2006 | 11.84 | 11.97 | 11.58 | 11.69 | 194,326 | -0.05(-0.39%) |
Oct 17, 2006 | 11.86 | 11.92 | 11.40 | 11.74 | 157,354 | -0.24(-2.04%) |
Oct 16, 2006 | 11.70 | 11.99 | 11.56 | 11.98 | 172,779 | +0.26(+2.24%) |
Oct 13, 2006 | 11.87 | 11.88 | 11.67 | 11.72 | 184,848 | -0.14(-1.22%) |
Oct 12, 2006 | 11.70 | 11.88 | 11.57 | 11.86 | 240,588 | +0.27(+2.34%) |
Oct 11, 2006 | 11.68 | 11.74 | 11.58 | 11.59 | 161,757 | -0.18(-1.54%) |
Oct 10, 2006 | 11.64 | 11.90 | 11.56 | 11.77 | 159,160 | +0.00(+0.00%) |
Oct 09, 2006 | 11.59 | 12.07 | 11.54 | 11.77 | 323,507 | +0.30(+2.60%) |
Oct 06, 2006 | 11.27 | 11.56 | 10.93 | 11.47 | 195,661 | +0.20(+1.76%) |
Oct 05, 2006 | 10.55 | 11.29 | 10.55 | 11.27 | 416,718 | +0.74(+7.03%) |
Oct 04, 2006 | 10.26 | 10.57 | 10.17 | 10.53 | 126,552 | +0.27(+2.64%) |
Oct 03, 2006 | 10.07 | 10.43 | 9.985 | 10.26 | 143,870 | +0.13(+1.25%) |
Oct 02, 2006 | 10.33 | 10.51 | 9.983 | 10.14 | 155,936 | -0.12(-1.14%) |
Sep 29, 2006 | 10.16 | 10.39 | 9.955 | 10.25 | 304,516 | +0.06(+0.62%) |
Sep 28, 2006 | 10.14 | 10.39 | 10.02 | 10.19 | 229,186 | +0.05(+0.53%) |
Sep 27, 2006 | 9.675 | 10.15 | 9.675 | 10.14 | 293,771 | +0.36(+3.70%) |
Sep 26, 2006 | 9.630 | 9.892 | 9.531 | 9.775 | 331,842 | +0.16(+1.69%) |
Sep 25, 2006 | 9.368 | 9.675 | 9.215 | 9.612 | 261,037 | +0.26(+2.80%) |
Sep 22, 2006 | 9.350 | 9.395 | 9.206 | 9.350 | 197,387 | +0.00(+0.00%) |
Sep 21, 2006 | 9.260 | 9.440 | 9.212 | 9.350 | 238,633 | +0.15(+1.67%) |
Sep 20, 2006 | 9.097 | 9.215 | 8.980 | 9.197 | 296,470 | +0.25(+2.83%) |
Sep 19, 2006 | 8.736 | 9.151 | 8.700 | 8.944 | 353,921 | +0.18(+2.06%) |
Sep 18, 2006 | 8.898 | 8.962 | 8.627 | 8.763 | 172,476 | -0.07(-0.82%) |
Sep 15, 2006 | 8.573 | 8.871 | 8.564 | 8.835 | 400,674 | +0.33(+3.82%) |
Sep 14, 2006 | 8.790 | 8.790 | 8.411 | 8.510 | 395,609 | -0.32(-3.58%) |
Sep 13, 2006 | 8.971 | 9.169 | 8.817 | 8.826 | 154,030 | -0.14(-1.61%) |
Sep 12, 2006 | 8.754 | 9.025 | 8.754 | 8.971 | 323,098 | +0.17(+1.95%) |
Sep 11, 2006 | 8.817 | 9.003 | 8.718 | 8.799 | 1,390,051 | -0.05(-0.61%) |
Sep 08, 2006 | 9.188 | 9.305 | 8.853 | 8.853 | 163,824 | -0.27(-2.97%) |
Sep 07, 2006 | 9.251 | 9.459 | 9.124 | 9.124 | 114,678 | -0.21(-2.23%) |
Sep 06, 2006 | 9.838 | 9.937 | 9.269 | 9.332 | 168,296 | -0.61(-6.09%) |
Sep 05, 2006 | 9.594 | 9.955 | 9.522 | 9.937 | 140,684 | +0.25(+2.61%) |
Sep 01, 2006 | 9.811 | 9.847 | 9.368 | 9.684 | 110,324 | -0.04(-0.37%) |
Aug 31, 2006 | 9.748 | 9.937 | 9.648 | 9.721 | 115,125 | -0.05(-0.46%) |
Aug 30, 2006 | 9.621 | 9.847 | 9.477 | 9.766 | 118,238 | +0.17(+1.79%) |
Aug 29, 2006 | 9.504 | 9.621 | 9.314 | 9.594 | 151,253 | +0.11(+1.14%) |
Aug 28, 2006 | 9.151 | 9.486 | 9.088 | 9.486 | 114,000 | +0.29(+3.14%) |
Aug 25, 2006 | 9.133 | 9.269 | 9.061 | 9.197 | 74,538 | +0.02(+0.20%) |
Aug 24, 2006 | 9.016 | 9.269 | 8.980 | 9.178 | 70,978 | +0.15(+1.70%) |
Aug 23, 2006 | 9.079 | 9.522 | 9.016 | 9.025 | 109,102 | -0.02(-0.20%) |
Aug 22, 2006 | 9.215 | 9.395 | 8.944 | 9.043 | 142,449 | -0.16(-1.77%) |
Aug 21, 2006 | 9.305 | 9.377 | 9.142 | 9.206 | 100,349 | -0.18(-1.92%) |
Aug 18, 2006 | 9.693 | 9.693 | 8.853 | 9.386 | 158,582 | -0.25(-2.62%) |
Aug 17, 2006 | 9.567 | 9.757 | 9.486 | 9.639 | 169,534 | +0.02(+0.19%) |
Aug 16, 2006 | 9.486 | 9.666 | 9.359 | 9.621 | 190,492 | +0.23(+2.40%) |
Aug 15, 2006 | 9.151 | 9.404 | 9.151 | 9.395 | 187,452 | +0.30(+3.28%) |
Aug 14, 2006 | 9.043 | 9.468 | 9.043 | 9.097 | 125,852 | +0.05(+0.60%) |
Aug 11, 2006 | 8.745 | 9.215 | 8.492 | 9.043 | 148,714 | +0.19(+2.14%) |
Aug 10, 2006 | 9.359 | 9.377 | 8.691 | 8.853 | 398,807 | -0.58(-6.13%) |
Aug 09, 2006 | 9.964 | 10.00 | 9.124 | 9.431 | 336,076 | -0.42(-4.31%) |
Aug 08, 2006 | 9.919 | 10.04 | 9.811 | 9.856 | 137,104 | -0.08(-0.82%) |
Aug 07, 2006 | 9.838 | 10.04 | 9.712 | 9.937 | 95,191 | -0.02(-0.18%) |
Aug 04, 2006 | 10.13 | 10.34 | 9.670 | 9.955 | 164,293 | -0.08(-0.81%) |
Aug 03, 2006 | 10.22 | 10.29 | 9.684 | 10.04 | 277,570 | -0.30(-2.89%) |
Aug 02, 2006 | 10.45 | 10.47 | 10.26 | 10.33 | 220,031 | -0.12(-1.12%) |