Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 20.93 | 23.04 | 17.67 | 18.01 | 46,629 | -3.13(-14.79%) |
Oct 30, 2006 | 20.59 | 24.60 | 19.71 | 21.14 | 48,657 | +0.75(+3.67%) |
Oct 27, 2006 | 18.69 | 20.39 | 18.35 | 20.39 | 19,643 | +1.84(+9.89%) |
Oct 26, 2006 | 19.57 | 19.57 | 17.13 | 18.55 | 10,566 | +1.70(+10.08%) |
Oct 25, 2006 | 17.40 | 19.44 | 16.65 | 16.86 | 19,981 | +0.00(+0.00%) |
Oct 24, 2006 | 14.61 | 18.01 | 14.34 | 16.86 | 35,974 | +2.45(+16.98%) |
Oct 23, 2006 | 13.73 | 15.63 | 13.73 | 14.41 | 6,659 | +0.68(+4.95%) |
Oct 20, 2006 | 13.73 | 14.41 | 13.73 | 13.73 | 3,045 | +0.00(+0.00%) |
Oct 19, 2006 | 13.80 | 13.93 | 13.39 | 13.73 | 2,743 | -0.20(-1.46%) |
Oct 18, 2006 | 14.34 | 14.54 | 13.73 | 13.93 | 4,127 | -0.27(-1.91%) |
Oct 17, 2006 | 14.14 | 14.54 | 14.14 | 14.20 | 735 | +0.00(+0.00%) |
Oct 16, 2006 | 14.41 | 14.61 | 13.73 | 14.20 | 3,380 | +0.48(+3.46%) |
Oct 13, 2006 | 13.80 | 14.00 | 13.73 | 13.73 | 971 | -0.07(-0.49%) |
Oct 12, 2006 | 14.41 | 14.41 | 13.73 | 13.80 | 2,995 | -0.14(-0.98%) |
Oct 11, 2006 | 14.41 | 15.09 | 13.73 | 13.93 | 11,414 | -0.48(-3.30%) |
Oct 10, 2006 | 13.73 | 15.50 | 13.73 | 14.41 | 15,651 | +0.68(+4.95%) |
Oct 09, 2006 | 13.80 | 13.80 | 13.53 | 13.73 | 2,465 | +0.07(+0.50%) |
Oct 06, 2006 | 12.91 | 14.00 | 12.64 | 13.66 | 3,929 | +0.20(+1.52%) |
Oct 05, 2006 | 14.00 | 14.07 | 13.46 | 13.46 | 5,019 | -0.61(-4.35%) |
Oct 04, 2006 | 13.46 | 14.07 | 13.46 | 14.07 | 13,079 | +0.48(+3.50%) |
Oct 03, 2006 | 14.00 | 14.14 | 12.51 | 13.59 | 21,681 | -0.48(-3.38%) |
Oct 02, 2006 | 12.91 | 14.07 | 12.23 | 14.07 | 32,868 | +1.16(+8.95%) |
Sep 29, 2006 | 11.83 | 12.91 | 11.42 | 12.91 | 8,077 | +0.95(+7.95%) |
Sep 28, 2006 | 11.89 | 12.10 | 11.76 | 11.96 | 2,221 | +0.41(+3.53%) |
Sep 27, 2006 | 11.55 | 12.10 | 11.55 | 11.55 | 5,870 | +0.00(+0.00%) |
Sep 26, 2006 | 11.28 | 11.55 | 10.87 | 11.55 | 4,866 | +0.34(+3.06%) |
Sep 25, 2006 | 10.87 | 11.21 | 10.87 | 11.21 | 1,349 | -0.00(-0.03%) |
Sep 22, 2006 | 9.379 | 11.21 | 9.379 | 11.21 | 7,395 | +0.11(+0.98%) |
Sep 21, 2006 | 10.74 | 11.35 | 10.74 | 11.11 | 4,611 | +0.76(+7.36%) |
Sep 20, 2006 | 10.16 | 11.05 | 9.991 | 10.34 | 838 | +0.48(+4.89%) |
Sep 19, 2006 | 9.515 | 9.862 | 9.515 | 9.862 | 824 | +0.01(+0.07%) |
Sep 18, 2006 | 9.243 | 9.855 | 8.836 | 9.855 | 1,515 | -0.06(-0.60%) |
Sep 15, 2006 | 9.651 | 10.13 | 9.651 | 9.915 | 897 | +0.26(+2.73%) |
Sep 14, 2006 | 9.651 | 9.651 | 9.651 | 9.651 | 0 | +0.00(+0.00%) |
Sep 13, 2006 | 8.768 | 9.855 | 8.768 | 9.651 | 206 | +0.14(+1.43%) |
Sep 12, 2006 | 9.515 | 9.515 | 9.515 | 9.515 | 102 | +0.27(+2.94%) |
Sep 11, 2006 | 9.243 | 9.243 | 9.243 | 9.243 | 14 | -0.75(-7.48%) |
Sep 08, 2006 | 9.855 | 9.991 | 9.651 | 9.991 | 301 | +0.41(+4.26%) |
Sep 07, 2006 | 9.400 | 9.583 | 9.400 | 9.583 | 235 | -0.13(-1.38%) |
Sep 06, 2006 | 9.718 | 9.718 | 9.718 | 9.718 | 29 | -0.14(-1.39%) |
Sep 05, 2006 | 10.19 | 12.71 | 9.855 | 9.855 | 3,943 | +0.00(+0.00%) |
Sep 01, 2006 | 9.855 | 9.855 | 9.855 | 9.855 | 73 | +0.00(+0.00%) |
Aug 31, 2006 | 9.855 | 9.855 | 9.855 | 9.855 | 0 | +0.00(+0.00%) |
Aug 30, 2006 | 9.175 | 10.13 | 9.175 | 9.855 | 338 | +0.68(+7.41%) |
Aug 29, 2006 | 9.175 | 9.175 | 9.175 | 9.175 | 0 | +0.00(+0.00%) |
Aug 28, 2006 | 8.903 | 9.175 | 8.903 | 9.175 | 456 | -0.68(-6.90%) |
Aug 25, 2006 | 8.904 | 9.855 | 8.904 | 9.855 | 191 | +0.34(+3.57%) |
Aug 24, 2006 | 9.515 | 9.515 | 9.515 | 9.515 | 147 | -0.41(-4.11%) |
Aug 23, 2006 | 9.923 | 9.923 | 9.923 | 9.923 | 0 | +0.00(+0.00%) |
Aug 22, 2006 | 8.903 | 10.19 | 8.903 | 9.923 | 706 | +0.41(+4.29%) |
Aug 21, 2006 | 9.515 | 9.515 | 9.515 | 9.515 | 93 | +0.00(+0.00%) |
Aug 18, 2006 | 9.515 | 9.515 | 9.515 | 9.515 | 0 | +0.00(+0.00%) |
Aug 17, 2006 | 9.515 | 9.719 | 9.515 | 9.515 | 875 | +0.27(+2.94%) |
Aug 16, 2006 | 9.243 | 9.243 | 9.243 | 9.243 | 220 | +0.00(+0.00%) |
Aug 15, 2006 | 9.243 | 9.243 | 9.243 | 9.243 | 0 | +0.00(+0.00%) |
Aug 14, 2006 | 9.243 | 9.243 | 8.768 | 9.243 | 1,000 | +0.00(+0.00%) |
Aug 11, 2006 | 9.243 | 9.243 | 9.243 | 9.243 | 735 | +0.20(+2.26%) |
Aug 10, 2006 | 9.039 | 9.039 | 9.039 | 9.039 | 588 | -0.34(-3.62%) |
Aug 09, 2006 | 9.379 | 9.379 | 9.379 | 9.379 | 1,397 | -0.27(-2.82%) |
Aug 08, 2006 | 8.971 | 9.651 | 8.632 | 9.651 | 3,296 | +0.41(+4.41%) |
Aug 07, 2006 | 8.971 | 9.243 | 8.971 | 9.243 | 88 | -0.34(-3.55%) |
Aug 04, 2006 | 9.243 | 9.991 | 9.243 | 9.583 | 338 | -0.07(-0.70%) |
Aug 03, 2006 | 9.651 | 9.651 | 9.651 | 9.651 | 0 | +0.00(+0.00%) |
Aug 02, 2006 | 9.719 | 9.719 | 9.175 | 9.651 | 1,015 | -0.08(-0.85%) |