Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 10.90 | 11.11 | 10.90 | 10.92 | 83,891 | +0.00(+0.00%) |
Oct 30, 2006 | 11.15 | 11.39 | 10.92 | 10.92 | 122,219 | -0.39(-3.49%) |
Oct 27, 2006 | 11.44 | 11.49 | 11.10 | 11.31 | 103,276 | -0.18(-1.52%) |
Oct 26, 2006 | 11.48 | 11.65 | 11.29 | 11.49 | 79,157 | -0.06(-0.52%) |
Oct 25, 2006 | 11.24 | 11.82 | 11.24 | 11.55 | 108,701 | +0.27(+2.39%) |
Oct 24, 2006 | 11.43 | 11.56 | 11.24 | 11.28 | 103,585 | -0.10(-0.88%) |
Oct 23, 2006 | 11.53 | 11.70 | 11.38 | 11.38 | 99,901 | -0.13(-1.13%) |
Oct 20, 2006 | 11.93 | 11.93 | 11.27 | 11.51 | 261,606 | -0.24(-2.04%) |
Oct 19, 2006 | 13.68 | 13.68 | 11.33 | 11.75 | 622,132 | -1.95(-14.23%) |
Oct 18, 2006 | 14.02 | 14.14 | 13.70 | 13.70 | 48,996 | -0.17(-1.23%) |
Oct 17, 2006 | 13.75 | 13.97 | 13.61 | 13.87 | 92,187 | -0.14(-1.00%) |
Oct 16, 2006 | 14.41 | 14.48 | 13.99 | 14.01 | 163,932 | -0.29(-2.03%) |
Oct 13, 2006 | 14.22 | 14.47 | 14.00 | 14.30 | 163,063 | +0.13(+0.92%) |
Oct 12, 2006 | 13.81 | 14.26 | 13.55 | 14.17 | 194,598 | +0.53(+3.89%) |
Oct 11, 2006 | 13.55 | 13.75 | 13.55 | 13.64 | 164,752 | -0.10(-0.73%) |
Oct 10, 2006 | 13.50 | 13.80 | 13.41 | 13.74 | 68,006 | +0.22(+1.63%) |
Oct 09, 2006 | 13.61 | 13.67 | 13.41 | 13.52 | 184,973 | -0.23(-1.67%) |
Oct 06, 2006 | 13.70 | 13.75 | 13.51 | 13.75 | 71,832 | +0.14(+1.03%) |
Oct 05, 2006 | 13.22 | 13.70 | 13.22 | 13.61 | 54,058 | +0.36(+2.72%) |
Oct 04, 2006 | 13.09 | 13.25 | 13.02 | 13.25 | 127,567 | +0.18(+1.38%) |
Oct 03, 2006 | 12.95 | 13.17 | 12.91 | 13.07 | 84,707 | +0.16(+1.24%) |
Oct 02, 2006 | 12.66 | 12.96 | 12.66 | 12.91 | 19,130 | +0.16(+1.25%) |
Sep 29, 2006 | 12.79 | 12.89 | 12.69 | 12.75 | 76,430 | +0.00(+0.00%) |
Sep 28, 2006 | 12.75 | 12.83 | 12.69 | 12.75 | 37,820 | +0.01(+0.08%) |
Sep 27, 2006 | 12.76 | 13.17 | 12.70 | 12.74 | 64,708 | -0.17(-1.32%) |
Sep 26, 2006 | 13.05 | 13.07 | 12.70 | 12.91 | 77,900 | -0.11(-0.84%) |
Sep 25, 2006 | 13.07 | 13.22 | 12.89 | 13.02 | 113,565 | -0.03(-0.23%) |
Sep 22, 2006 | 12.87 | 13.22 | 12.82 | 13.05 | 129,324 | +0.14(+1.08%) |
Sep 21, 2006 | 12.98 | 13.19 | 12.87 | 12.91 | 20,689 | -0.02(-0.15%) |
Sep 20, 2006 | 13.23 | 13.40 | 12.90 | 12.93 | 27,494 | -0.18(-1.37%) |
Sep 19, 2006 | 13.19 | 13.21 | 12.88 | 13.11 | 48,141 | +0.04(+0.31%) |
Sep 18, 2006 | 13.08 | 13.35 | 12.83 | 13.07 | 37,462 | -0.04(-0.31%) |
Sep 15, 2006 | 13.30 | 13.52 | 13.07 | 13.11 | 188,853 | -0.22(-1.65%) |
Sep 14, 2006 | 13.28 | 13.60 | 13.26 | 13.33 | 305,433 | +0.07(+0.53%) |
Sep 13, 2006 | 13.13 | 13.37 | 13.02 | 13.26 | 69,000 | +0.09(+0.68%) |
Sep 12, 2006 | 13.01 | 13.23 | 12.90 | 13.17 | 73,648 | +0.10(+0.77%) |
Sep 11, 2006 | 12.91 | 13.10 | 12.84 | 13.07 | 74,165 | +0.23(+1.79%) |
Sep 08, 2006 | 12.78 | 12.87 | 12.73 | 12.84 | 23,229 | -0.09(-0.70%) |
Sep 07, 2006 | 12.74 | 12.96 | 12.74 | 12.93 | 35,700 | +0.12(+0.94%) |
Sep 06, 2006 | 12.49 | 12.81 | 12.49 | 12.81 | 112,323 | +0.28(+2.23%) |
Sep 05, 2006 | 12.34 | 12.70 | 12.25 | 12.53 | 53,783 | +0.16(+1.29%) |
Sep 01, 2006 | 12.01 | 12.47 | 12.01 | 12.37 | 43,925 | +0.37(+3.08%) |
Aug 31, 2006 | 12.12 | 12.28 | 11.83 | 12.00 | 103,028 | +0.09(+0.76%) |
Aug 30, 2006 | 12.22 | 12.43 | 11.91 | 11.91 | 26,035 | -0.26(-2.14%) |
Aug 29, 2006 | 11.96 | 12.21 | 11.87 | 12.17 | 61,183 | +0.24(+2.01%) |
Aug 28, 2006 | 11.59 | 12.00 | 11.36 | 11.93 | 64,111 | +0.30(+2.58%) |
Aug 25, 2006 | 11.70 | 11.70 | 11.50 | 11.63 | 21,084 | +0.03(+0.26%) |
Aug 24, 2006 | 12.35 | 12.38 | 11.35 | 11.60 | 107,917 | -0.69(-5.61%) |
Aug 23, 2006 | 12.65 | 12.65 | 12.17 | 12.29 | 47,227 | -0.24(-1.92%) |
Aug 22, 2006 | 11.94 | 12.58 | 11.94 | 12.53 | 130,790 | +0.64(+5.38%) |
Aug 21, 2006 | 11.87 | 11.90 | 11.73 | 11.89 | 14,097 | -0.01(-0.08%) |
Aug 18, 2006 | 11.94 | 12.00 | 11.62 | 11.90 | 48,564 | -0.10(-0.83%) |
Aug 17, 2006 | 12.27 | 12.42 | 11.96 | 12.00 | 42,393 | -0.34(-2.76%) |
Aug 16, 2006 | 12.46 | 12.48 | 12.09 | 12.34 | 98,214 | -0.06(-0.48%) |
Aug 15, 2006 | 12.28 | 12.43 | 12.17 | 12.40 | 42,834 | +0.14(+1.14%) |
Aug 14, 2006 | 11.97 | 12.28 | 11.86 | 12.26 | 56,274 | +0.21(+1.74%) |
Aug 11, 2006 | 12.05 | 12.25 | 11.98 | 12.05 | 66,155 | -0.01(-0.08%) |
Aug 10, 2006 | 12.02 | 12.20 | 12.00 | 12.06 | 26,250 | -0.01(-0.08%) |
Aug 09, 2006 | 12.01 | 12.22 | 11.98 | 12.07 | 102,605 | +0.15(+1.26%) |
Aug 08, 2006 | 11.68 | 11.98 | 11.68 | 11.92 | 54,016 | +0.21(+1.79%) |
Aug 07, 2006 | 12.00 | 12.07 | 11.60 | 11.71 | 55,105 | -0.40(-3.30%) |
Aug 04, 2006 | 12.40 | 12.40 | 11.72 | 12.11 | 87,588 | -0.27(-2.18%) |
Aug 03, 2006 | 11.56 | 12.38 | 11.56 | 12.38 | 130,012 | +0.73(+6.27%) |
Aug 02, 2006 | 11.37 | 11.68 | 11.37 | 11.65 | 36,333 | +0.28(+2.46%) |