Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 12.93 | 12.93 | 12.24 | 12.48 | 181,455 | -0.41(-3.18%) |
Oct 30, 2006 | 12.58 | 13.18 | 12.58 | 12.89 | 155,663 | +0.31(+2.46%) |
Oct 27, 2006 | 12.47 | 12.82 | 12.44 | 12.58 | 74,993 | +0.12(+0.92%) |
Oct 26, 2006 | 12.45 | 12.72 | 12.45 | 12.46 | 139,101 | -0.17(-1.37%) |
Oct 25, 2006 | 12.53 | 13.12 | 12.42 | 12.64 | 470,483 | +0.08(+0.63%) |
Oct 24, 2006 | 12.38 | 12.85 | 12.23 | 12.56 | 642,214 | +0.30(+2.46%) |
Oct 23, 2006 | 12.06 | 12.49 | 12.04 | 12.26 | 354,031 | +0.19(+1.55%) |
Oct 20, 2006 | 11.67 | 12.29 | 11.54 | 12.07 | 594,186 | +0.47(+4.03%) |
Oct 19, 2006 | 11.52 | 11.90 | 11.48 | 11.60 | 470,458 | +0.09(+0.75%) |
Oct 18, 2006 | 11.23 | 11.82 | 11.23 | 11.52 | 685,159 | +0.41(+3.69%) |
Oct 17, 2006 | 10.98 | 11.31 | 10.98 | 11.11 | 920,944 | +0.07(+0.65%) |
Oct 16, 2006 | 10.81 | 11.18 | 10.81 | 11.03 | 467,000 | +0.25(+2.33%) |
Oct 13, 2006 | 10.83 | 10.88 | 10.67 | 10.78 | 159,868 | -0.01(-0.13%) |
Oct 12, 2006 | 10.82 | 10.91 | 10.51 | 10.80 | 354,559 | +0.01(+0.13%) |
Oct 11, 2006 | 10.93 | 10.93 | 10.74 | 10.78 | 88,018 | -0.17(-1.51%) |
Oct 10, 2006 | 11.05 | 11.08 | 10.85 | 10.95 | 125,555 | -0.12(-1.10%) |
Oct 09, 2006 | 10.89 | 11.10 | 10.88 | 11.07 | 113,305 | +0.21(+1.92%) |
Oct 06, 2006 | 10.75 | 10.86 | 10.49 | 10.86 | 267,209 | +0.06(+0.53%) |
Oct 05, 2006 | 10.35 | 11.12 | 10.24 | 10.80 | 395,516 | +0.40(+3.87%) |
Oct 04, 2006 | 9.905 | 10.40 | 9.589 | 10.40 | 361,701 | +0.46(+4.63%) |
Oct 03, 2006 | 9.467 | 9.941 | 9.445 | 9.941 | 365,785 | +0.45(+4.69%) |
Oct 02, 2006 | 9.495 | 9.589 | 9.301 | 9.495 | 109,223 | +0.06(+0.69%) |
Sep 29, 2006 | 9.747 | 9.805 | 9.424 | 9.431 | 857,671 | -0.32(-3.24%) |
Sep 28, 2006 | 9.812 | 10.03 | 9.654 | 9.747 | 192,833 | -0.06(-0.59%) |
Sep 27, 2006 | 9.697 | 10.05 | 9.675 | 9.805 | 260,455 | +0.15(+1.56%) |
Sep 26, 2006 | 9.330 | 9.797 | 9.330 | 9.654 | 392,474 | +0.27(+2.91%) |
Sep 25, 2006 | 9.603 | 9.632 | 9.380 | 9.380 | 39,639 | -0.19(-2.03%) |
Sep 22, 2006 | 9.424 | 9.596 | 9.380 | 9.575 | 61,322 | +0.16(+1.68%) |
Sep 21, 2006 | 9.740 | 9.754 | 9.380 | 9.416 | 136,984 | -0.30(-3.11%) |
Sep 20, 2006 | 9.560 | 9.876 | 9.481 | 9.718 | 57,284 | +0.14(+1.50%) |
Sep 19, 2006 | 9.682 | 9.776 | 9.488 | 9.575 | 168,490 | -0.05(-0.52%) |
Sep 18, 2006 | 9.553 | 9.733 | 9.553 | 9.625 | 71,824 | +0.09(+0.98%) |
Sep 15, 2006 | 9.668 | 9.668 | 9.237 | 9.531 | 13,217 | -0.14(-1.41%) |
Sep 14, 2006 | 9.711 | 9.783 | 9.596 | 9.668 | 56,985 | -0.04(-0.44%) |
Sep 13, 2006 | 9.409 | 9.826 | 9.409 | 9.711 | 103,433 | +0.26(+2.74%) |
Sep 12, 2006 | 9.380 | 9.560 | 9.352 | 9.452 | 116,104 | +0.08(+0.84%) |
Sep 11, 2006 | 9.330 | 9.388 | 9.208 | 9.373 | 28,260 | +0.01(+0.08%) |
Sep 08, 2006 | 9.380 | 9.380 | 9.337 | 9.366 | 21,726 | -0.01(-0.15%) |
Sep 07, 2006 | 9.165 | 9.380 | 9.165 | 9.380 | 31,719 | +0.22(+2.35%) |
Sep 06, 2006 | 9.014 | 9.179 | 8.949 | 9.165 | 28,101 | +0.04(+0.39%) |
Sep 05, 2006 | 9.373 | 9.416 | 9.093 | 9.129 | 72,366 | -0.22(-2.31%) |
Sep 01, 2006 | 9.273 | 9.395 | 9.201 | 9.345 | 23,359 | +0.09(+1.01%) |
Aug 31, 2006 | 9.352 | 9.380 | 9.230 | 9.251 | 11,964 | -0.13(-1.38%) |
Aug 30, 2006 | 9.352 | 9.395 | 9.352 | 9.380 | 8,903 | +0.00(+0.00%) |
Aug 29, 2006 | 9.345 | 9.388 | 9.294 | 9.380 | 22,862 | +0.00(+0.00%) |
Aug 28, 2006 | 9.345 | 9.395 | 9.280 | 9.380 | 68,863 | +0.04(+0.38%) |
Aug 25, 2006 | 9.172 | 9.345 | 9.172 | 9.345 | 48,830 | +0.18(+1.96%) |
Aug 24, 2006 | 9.122 | 9.201 | 9.107 | 9.165 | 23,191 | +0.07(+0.79%) |
Aug 23, 2006 | 9.086 | 9.230 | 9.050 | 9.093 | 18,502 | -0.05(-0.55%) |
Aug 22, 2006 | 9.165 | 9.237 | 8.813 | 9.143 | 14,517 | -0.05(-0.55%) |
Aug 21, 2006 | 9.107 | 9.194 | 9.057 | 9.194 | 23,332 | +0.05(+0.55%) |
Aug 18, 2006 | 8.913 | 9.165 | 8.913 | 9.143 | 48,819 | +0.25(+2.83%) |
Aug 17, 2006 | 9.064 | 9.165 | 8.841 | 8.892 | 6,752 | -0.21(-2.29%) |
Aug 16, 2006 | 9.136 | 9.237 | 8.805 | 9.100 | 210,069 | -0.10(-1.09%) |
Aug 15, 2006 | 9.337 | 9.337 | 9.093 | 9.201 | 14,224 | +0.04(+0.39%) |
Aug 14, 2006 | 8.949 | 9.165 | 8.892 | 9.165 | 33,939 | +0.25(+2.82%) |
Aug 11, 2006 | 8.654 | 8.913 | 8.654 | 8.913 | 38,744 | +0.11(+1.22%) |
Aug 10, 2006 | 8.575 | 8.913 | 8.575 | 8.805 | 5,172 | +0.07(+0.82%) |
Aug 09, 2006 | 8.770 | 8.770 | 8.626 | 8.734 | 124,717 | +0.12(+1.42%) |
Aug 08, 2006 | 8.719 | 8.755 | 8.611 | 8.611 | 8,792 | -0.12(-1.40%) |
Aug 07, 2006 | 8.554 | 8.791 | 8.554 | 8.734 | 42,150 | +0.07(+0.83%) |
Aug 04, 2006 | 8.762 | 8.798 | 8.626 | 8.662 | 26,876 | -0.07(-0.82%) |
Aug 03, 2006 | 8.633 | 8.748 | 8.532 | 8.734 | 21,200 | -0.04(-0.41%) |
Aug 02, 2006 | 8.863 | 8.877 | 8.626 | 8.770 | 134,860 | +0.25(+2.95%) |