Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 12.76 | 12.79 | 12.55 | 12.65 | 751,275 | -0.14(-1.13%) |
Oct 30, 2006 | 12.65 | 12.79 | 12.50 | 12.79 | 501,887 | +0.09(+0.69%) |
Oct 27, 2006 | 12.59 | 12.96 | 12.50 | 12.70 | 721,451 | -0.06(-0.50%) |
Oct 26, 2006 | 12.90 | 12.92 | 12.54 | 12.77 | 285,807 | -0.10(-0.75%) |
Oct 25, 2006 | 12.92 | 12.94 | 12.78 | 12.86 | 163,946 | -0.10(-0.80%) |
Oct 24, 2006 | 12.65 | 13.00 | 12.54 | 12.97 | 462,393 | +0.31(+2.47%) |
Oct 23, 2006 | 12.32 | 12.77 | 12.28 | 12.66 | 264,170 | +0.26(+2.06%) |
Oct 20, 2006 | 11.87 | 12.40 | 11.74 | 12.40 | 342,563 | +0.54(+4.59%) |
Oct 19, 2006 | 11.60 | 11.87 | 11.60 | 11.86 | 201,306 | +0.22(+1.86%) |
Oct 18, 2006 | 11.78 | 11.78 | 11.60 | 11.64 | 166,085 | -0.10(-0.89%) |
Oct 17, 2006 | 11.83 | 11.83 | 11.63 | 11.74 | 240,873 | -0.09(-0.74%) |
Oct 16, 2006 | 11.61 | 11.88 | 11.53 | 11.83 | 146,578 | +0.22(+1.93%) |
Oct 13, 2006 | 11.49 | 11.68 | 11.43 | 11.61 | 81,188 | +0.16(+1.40%) |
Oct 12, 2006 | 11.18 | 11.49 | 11.18 | 11.45 | 141,227 | +0.29(+2.58%) |
Oct 11, 2006 | 11.13 | 11.20 | 11.03 | 11.16 | 84,932 | +0.02(+0.22%) |
Oct 10, 2006 | 11.09 | 11.20 | 10.97 | 11.14 | 48,196 | +0.03(+0.29%) |
Oct 09, 2006 | 10.97 | 11.14 | 10.93 | 11.10 | 69,281 | +0.10(+0.95%) |
Oct 06, 2006 | 10.84 | 11.12 | 10.84 | 11.00 | 79,432 | +0.10(+0.95%) |
Oct 05, 2006 | 10.63 | 11.04 | 10.63 | 10.90 | 82,166 | +0.23(+2.18%) |
Oct 04, 2006 | 10.44 | 10.70 | 10.26 | 10.66 | 133,017 | +0.23(+2.22%) |
Oct 03, 2006 | 10.64 | 10.64 | 10.13 | 10.43 | 239,756 | -0.26(-2.40%) |
Oct 02, 2006 | 10.83 | 10.89 | 10.50 | 10.69 | 135,205 | -0.18(-1.62%) |
Sep 29, 2006 | 11.28 | 11.32 | 10.85 | 10.86 | 127,111 | -0.45(-3.96%) |
Sep 28, 2006 | 11.16 | 11.34 | 11.15 | 11.31 | 99,760 | +0.14(+1.22%) |
Sep 27, 2006 | 11.16 | 11.28 | 11.03 | 11.18 | 114,726 | +0.02(+0.14%) |
Sep 26, 2006 | 11.02 | 11.22 | 10.97 | 11.16 | 93,138 | +0.10(+0.94%) |
Sep 25, 2006 | 11.10 | 11.11 | 10.88 | 11.06 | 131,271 | -0.06(-0.50%) |
Sep 22, 2006 | 11.08 | 11.18 | 11.04 | 11.11 | 232,260 | -0.02(-0.22%) |
Sep 21, 2006 | 11.12 | 11.18 | 11.02 | 11.14 | 99,721 | +0.08(+0.72%) |
Sep 20, 2006 | 11.12 | 11.18 | 10.89 | 11.06 | 132,717 | +0.03(+0.29%) |
Sep 19, 2006 | 11.12 | 11.12 | 10.86 | 11.02 | 114,160 | -0.10(-0.93%) |
Sep 18, 2006 | 11.06 | 11.20 | 11.06 | 11.13 | 73,623 | +0.00(+0.00%) |
Sep 15, 2006 | 10.94 | 11.22 | 10.94 | 11.13 | 241,386 | +0.26(+2.43%) |
Sep 14, 2006 | 11.18 | 11.19 | 10.78 | 10.86 | 120,268 | -0.35(-3.14%) |
Sep 13, 2006 | 11.10 | 11.23 | 10.91 | 11.22 | 105,741 | +0.09(+0.79%) |
Sep 12, 2006 | 10.69 | 11.17 | 10.67 | 11.13 | 142,170 | +0.48(+4.51%) |
Sep 11, 2006 | 10.70 | 10.75 | 10.47 | 10.65 | 77,152 | -0.07(-0.67%) |
Sep 08, 2006 | 10.82 | 10.84 | 10.70 | 10.72 | 86,426 | -0.10(-0.96%) |
Sep 07, 2006 | 10.77 | 10.92 | 10.69 | 10.82 | 141,875 | +0.03(+0.30%) |
Sep 06, 2006 | 11.00 | 11.19 | 10.77 | 10.79 | 124,178 | -0.23(-2.10%) |
Sep 05, 2006 | 11.13 | 11.32 | 11.00 | 11.02 | 91,796 | -0.06(-0.51%) |
Sep 01, 2006 | 11.24 | 11.31 | 11.00 | 11.08 | 121,165 | -0.14(-1.21%) |
Aug 31, 2006 | 11.05 | 11.32 | 11.05 | 11.22 | 138,271 | +0.19(+1.74%) |
Aug 30, 2006 | 11.23 | 11.30 | 10.98 | 11.02 | 111,831 | -0.22(-1.99%) |
Aug 29, 2006 | 11.17 | 11.29 | 11.16 | 11.25 | 127,947 | +0.14(+1.22%) |
Aug 28, 2006 | 10.90 | 11.41 | 10.89 | 11.11 | 644,418 | +0.26(+2.36%) |
Aug 25, 2006 | 10.58 | 11.17 | 10.58 | 10.86 | 95,623 | +0.22(+2.03%) |
Aug 24, 2006 | 10.59 | 10.69 | 10.42 | 10.64 | 222,408 | +0.04(+0.38%) |
Aug 23, 2006 | 10.62 | 10.69 | 10.42 | 10.60 | 142,760 | -0.04(-0.38%) |
Aug 22, 2006 | 10.59 | 10.68 | 10.59 | 10.64 | 154,813 | +0.01(+0.08%) |
Aug 21, 2006 | 10.78 | 10.89 | 10.59 | 10.63 | 182,718 | -0.27(-2.49%) |
Aug 18, 2006 | 11.13 | 11.17 | 10.78 | 10.90 | 120,403 | -0.25(-2.22%) |
Aug 17, 2006 | 10.90 | 11.18 | 10.90 | 11.15 | 146,526 | +0.26(+2.42%) |
Aug 16, 2006 | 10.80 | 11.20 | 10.61 | 10.89 | 155,545 | +0.11(+1.04%) |
Aug 15, 2006 | 10.32 | 10.81 | 10.28 | 10.78 | 178,681 | +0.55(+5.40%) |
Aug 14, 2006 | 10.40 | 10.73 | 10.06 | 10.22 | 302,591 | -0.22(-2.07%) |
Aug 11, 2006 | 10.66 | 10.82 | 10.41 | 10.44 | 114,295 | -0.26(-2.39%) |
Aug 10, 2006 | 10.65 | 10.92 | 10.59 | 10.70 | 116,823 | +0.06(+0.60%) |
Aug 09, 2006 | 10.93 | 11.17 | 10.62 | 10.63 | 132,230 | -0.21(-1.92%) |
Aug 08, 2006 | 10.95 | 11.03 | 10.74 | 10.84 | 97,627 | -0.06(-0.59%) |
Aug 07, 2006 | 11.06 | 11.06 | 10.82 | 10.90 | 107,057 | -0.21(-1.87%) |
Aug 04, 2006 | 11.08 | 11.56 | 11.04 | 11.11 | 245,535 | +0.13(+1.17%) |
Aug 03, 2006 | 10.98 | 11.11 | 10.74 | 10.98 | 120,588 | -0.07(-0.65%) |
Aug 02, 2006 | 11.04 | 11.19 | 10.74 | 11.06 | 298,465 | +0.03(+0.29%) |