Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 11.14 | 12.03 | 11.14 | 11.87 | 398,314 | +0.68(+6.08%) |
Oct 30, 2006 | 11.44 | 11.50 | 11.00 | 11.19 | 279,100 | -0.22(-1.93%) |
Oct 27, 2006 | 11.51 | 11.55 | 11.38 | 11.41 | 139,104 | -0.11(-0.95%) |
Oct 26, 2006 | 11.68 | 11.83 | 11.32 | 11.52 | 215,208 | -0.13(-1.12%) |
Oct 25, 2006 | 11.51 | 11.76 | 11.44 | 11.65 | 134,382 | +0.11(+0.95%) |
Oct 24, 2006 | 11.80 | 11.85 | 11.53 | 11.54 | 163,444 | -0.32(-2.70%) |
Oct 23, 2006 | 11.95 | 12.08 | 11.75 | 11.86 | 188,131 | -0.07(-0.59%) |
Oct 20, 2006 | 12.25 | 12.25 | 11.91 | 11.93 | 160,414 | -0.26(-2.13%) |
Oct 19, 2006 | 12.00 | 12.19 | 11.87 | 12.19 | 152,173 | +0.27(+2.27%) |
Oct 18, 2006 | 11.98 | 12.09 | 11.87 | 11.92 | 144,157 | +0.02(+0.17%) |
Oct 17, 2006 | 11.91 | 12.02 | 11.64 | 11.90 | 203,154 | -0.04(-0.34%) |
Oct 16, 2006 | 11.90 | 12.14 | 11.80 | 11.94 | 260,049 | +0.15(+1.27%) |
Oct 13, 2006 | 11.89 | 11.94 | 11.75 | 11.79 | 160,847 | -0.06(-0.51%) |
Oct 12, 2006 | 11.61 | 11.87 | 11.53 | 11.85 | 140,506 | +0.26(+2.24%) |
Oct 11, 2006 | 11.89 | 11.94 | 11.56 | 11.59 | 321,091 | -0.32(-2.69%) |
Oct 10, 2006 | 11.77 | 11.97 | 11.64 | 11.91 | 390,931 | +0.24(+2.06%) |
Oct 09, 2006 | 11.34 | 11.81 | 11.14 | 11.67 | 398,765 | +0.32(+2.82%) |
Oct 06, 2006 | 11.06 | 11.51 | 11.06 | 11.35 | 354,176 | +0.07(+0.62%) |
Oct 05, 2006 | 11.05 | 11.30 | 11.00 | 11.28 | 447,676 | +0.28(+2.55%) |
Oct 04, 2006 | 10.96 | 11.09 | 10.83 | 11.00 | 738,769 | +0.12(+1.10%) |
Oct 03, 2006 | 11.50 | 11.55 | 10.80 | 10.88 | 845,438 | -0.70(-6.04%) |
Oct 02, 2006 | 12.50 | 12.50 | 11.39 | 11.58 | 1,543,313 | -0.89(-7.14%) |
Sep 29, 2006 | 13.28 | 13.38 | 12.30 | 12.47 | 1,141,297 | -0.31(-2.43%) |
Sep 28, 2006 | 11.92 | 12.93 | 11.85 | 12.78 | 1,050,984 | +0.82(+6.86%) |
Sep 27, 2006 | 11.73 | 12.40 | 11.57 | 11.96 | 1,817,154 | +0.61(+5.37%) |
Sep 26, 2006 | 10.29 | 11.41 | 10.13 | 11.35 | 1,218,125 | +1.09(+10.62%) |
Sep 25, 2006 | 9.810 | 10.45 | 9.800 | 10.26 | 434,718 | +0.42(+4.27%) |
Sep 22, 2006 | 10.04 | 10.04 | 9.740 | 9.840 | 337,936 | -0.22(-2.19%) |
Sep 21, 2006 | 10.09 | 10.14 | 9.940 | 10.06 | 395,842 | +0.04(+0.40%) |
Sep 20, 2006 | 9.900 | 10.14 | 9.900 | 10.02 | 216,611 | +0.10(+1.01%) |
Sep 19, 2006 | 9.950 | 10.05 | 9.760 | 9.920 | 334,150 | -0.03(-0.30%) |
Sep 18, 2006 | 10.02 | 10.19 | 9.920 | 9.950 | 498,333 | -0.05(-0.50%) |
Sep 15, 2006 | 9.960 | 10.05 | 9.830 | 10.00 | 520,968 | +0.11(+1.11%) |
Sep 14, 2006 | 9.810 | 10.18 | 9.760 | 9.890 | 265,457 | +0.09(+0.92%) |
Sep 13, 2006 | 9.790 | 9.860 | 9.610 | 9.800 | 187,156 | +0.05(+0.51%) |
Sep 12, 2006 | 9.500 | 9.930 | 9.360 | 9.750 | 190,779 | +0.21(+2.20%) |
Sep 11, 2006 | 9.750 | 9.830 | 9.430 | 9.540 | 235,901 | -0.26(-2.65%) |
Sep 08, 2006 | 9.900 | 9.980 | 9.700 | 9.800 | 160,015 | -0.10(-1.01%) |
Sep 07, 2006 | 9.800 | 10.07 | 9.650 | 9.900 | 290,600 | +0.08(+0.81%) |
Sep 06, 2006 | 10.25 | 10.25 | 9.760 | 9.820 | 300,150 | -0.45(-4.38%) |
Sep 05, 2006 | 10.19 | 10.27 | 10.00 | 10.27 | 453,267 | +0.31(+3.11%) |
Sep 01, 2006 | 10.25 | 10.35 | 9.920 | 9.960 | 297,220 | -0.26(-2.54%) |
Aug 31, 2006 | 10.02 | 10.33 | 10.00 | 10.22 | 377,346 | +0.19(+1.89%) |
Aug 30, 2006 | 10.00 | 10.12 | 9.750 | 10.03 | 370,586 | +0.14(+1.42%) |
Aug 29, 2006 | 9.960 | 10.03 | 9.720 | 9.890 | 357,067 | -0.01(-0.10%) |
Aug 28, 2006 | 9.590 | 9.960 | 9.520 | 9.900 | 616,349 | +0.55(+5.88%) |
Aug 25, 2006 | 9.290 | 9.440 | 9.200 | 9.350 | 131,437 | +0.02(+0.21%) |
Aug 24, 2006 | 9.480 | 9.650 | 9.300 | 9.330 | 169,589 | -0.17(-1.79%) |
Aug 23, 2006 | 9.500 | 9.740 | 9.400 | 9.500 | 277,590 | +0.05(+0.53%) |
Aug 22, 2006 | 9.290 | 9.700 | 9.090 | 9.450 | 722,684 | +0.12(+1.29%) |
Aug 21, 2006 | 9.160 | 9.390 | 9.160 | 9.330 | 232,409 | +0.15(+1.63%) |
Aug 18, 2006 | 8.930 | 9.380 | 8.750 | 9.180 | 287,419 | +0.22(+2.46%) |
Aug 17, 2006 | 8.860 | 9.060 | 8.850 | 8.960 | 222,401 | +0.11(+1.24%) |
Aug 16, 2006 | 8.550 | 9.080 | 8.550 | 8.850 | 280,380 | +0.24(+2.79%) |
Aug 15, 2006 | 8.370 | 8.760 | 8.200 | 8.610 | 487,023 | +0.12(+1.41%) |
Aug 14, 2006 | 8.980 | 9.570 | 8.470 | 8.490 | 1,052,381 | -0.42(-4.71%) |
Aug 11, 2006 | 8.900 | 9.160 | 8.850 | 8.910 | 307,573 | +0.01(+0.11%) |
Aug 10, 2006 | 9.060 | 9.320 | 8.820 | 8.900 | 497,345 | -0.06(-0.67%) |
Aug 09, 2006 | 10.50 | 10.54 | 8.860 | 8.960 | 1,524,805 | -1.79(-16.65%) |
Aug 08, 2006 | 11.10 | 11.12 | 10.71 | 10.75 | 274,413 | -0.37(-3.33%) |
Aug 07, 2006 | 11.18 | 11.52 | 10.96 | 11.12 | 380,928 | +0.06(+0.54%) |
Aug 04, 2006 | 11.31 | 11.49 | 10.86 | 11.06 | 311,500 | -0.13(-1.16%) |
Aug 03, 2006 | 11.00 | 11.38 | 10.85 | 11.19 | 264,375 | +0.09(+0.81%) |
Aug 02, 2006 | 10.90 | 11.27 | 10.83 | 11.10 | 239,890 | +0.26(+2.40%) |