Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 10.33 | 10.68 | 10.27 | 10.62 | 125,485 | +0.26(+2.52%) |
Oct 30, 2006 | 10.10 | 10.39 | 10.08 | 10.36 | 65,356 | +0.21(+2.07%) |
Oct 27, 2006 | 10.52 | 10.52 | 10.11 | 10.14 | 96,490 | -0.37(-3.56%) |
Oct 26, 2006 | 9.741 | 10.52 | 9.631 | 10.52 | 191,317 | +0.85(+8.79%) |
Oct 25, 2006 | 9.509 | 9.678 | 9.446 | 9.669 | 54,424 | +0.19(+2.04%) |
Oct 24, 2006 | 9.585 | 9.585 | 9.337 | 9.476 | 86,033 | -0.01(-0.09%) |
Oct 23, 2006 | 9.551 | 9.636 | 9.341 | 9.484 | 86,508 | -0.16(-1.66%) |
Oct 20, 2006 | 9.762 | 9.783 | 9.438 | 9.644 | 81,993 | -0.22(-2.26%) |
Oct 19, 2006 | 9.299 | 9.888 | 9.253 | 9.867 | 151,390 | +0.52(+5.58%) |
Oct 18, 2006 | 10.25 | 9.825 | 9.257 | 9.345 | 110,750 | -0.10(-1.07%) |
Oct 17, 2006 | 9.543 | 9.543 | 8.920 | 9.446 | 282,816 | -0.12(-1.23%) |
Oct 16, 2006 | 9.307 | 9.615 | 9.223 | 9.564 | 124,534 | +0.31(+3.32%) |
Oct 13, 2006 | 9.068 | 9.299 | 9.067 | 9.257 | 161,847 | +0.00(+0.05%) |
Oct 12, 2006 | 9.219 | 9.455 | 9.004 | 9.253 | 154,717 | +0.04(+0.41%) |
Oct 11, 2006 | 9.227 | 9.320 | 9.046 | 9.215 | 188,227 | -0.01(-0.14%) |
Oct 10, 2006 | 9.257 | 9.383 | 8.836 | 9.227 | 213,894 | -0.05(-0.50%) |
Oct 09, 2006 | 9.299 | 9.425 | 9.257 | 9.274 | 75,576 | -0.21(-2.22%) |
Oct 06, 2006 | 9.564 | 9.594 | 9.198 | 9.484 | 142,121 | -0.15(-1.53%) |
Oct 05, 2006 | 9.699 | 9.711 | 9.526 | 9.631 | 217,459 | -0.08(-0.87%) |
Oct 04, 2006 | 9.758 | 9.825 | 9.678 | 9.716 | 107,898 | -0.04(-0.43%) |
Oct 03, 2006 | 9.699 | 9.888 | 9.678 | 9.758 | 163,273 | +0.01(+0.09%) |
Oct 02, 2006 | 10.31 | 10.31 | 9.745 | 9.749 | 150,201 | -0.85(-8.02%) |
Sep 29, 2006 | 10.82 | 10.94 | 10.54 | 10.60 | 83,894 | -0.22(-2.02%) |
Sep 28, 2006 | 10.14 | 10.82 | 10.00 | 10.82 | 199,872 | +0.66(+6.55%) |
Sep 27, 2006 | 9.678 | 10.37 | 9.678 | 10.15 | 262,377 | +0.28(+2.81%) |
Sep 26, 2006 | 9.678 | 10.02 | 9.678 | 9.875 | 68,921 | -0.12(-1.18%) |
Sep 25, 2006 | 9.741 | 10.12 | 9.678 | 9.993 | 45,393 | +0.16(+1.58%) |
Sep 22, 2006 | 9.888 | 9.909 | 9.762 | 9.838 | 96,015 | -0.18(-1.81%) |
Sep 21, 2006 | 10.25 | 10.48 | 9.888 | 10.02 | 108,373 | -0.16(-1.53%) |
Sep 20, 2006 | 9.972 | 10.22 | 9.909 | 10.17 | 78,665 | +0.26(+2.63%) |
Sep 19, 2006 | 9.863 | 9.951 | 9.707 | 9.913 | 84,132 | +0.03(+0.26%) |
Sep 18, 2006 | 9.833 | 9.968 | 9.758 | 9.888 | 231,957 | +0.13(+1.38%) |
Sep 15, 2006 | 9.934 | 9.939 | 9.716 | 9.753 | 182,523 | -0.13(-1.32%) |
Sep 14, 2006 | 9.846 | 9.951 | 9.707 | 9.884 | 55,612 | +0.02(+0.17%) |
Sep 13, 2006 | 9.678 | 9.985 | 9.678 | 9.867 | 183,949 | +0.13(+1.34%) |
Sep 12, 2006 | 9.678 | 10.05 | 9.673 | 9.737 | 80,567 | +0.06(+0.61%) |
Sep 11, 2006 | 9.888 | 9.888 | 9.673 | 9.678 | 57,513 | -0.21(-2.13%) |
Sep 08, 2006 | 9.720 | 9.993 | 9.716 | 9.888 | 102,669 | +0.21(+2.22%) |
Sep 07, 2006 | 10.20 | 10.20 | 9.551 | 9.673 | 182,286 | -0.62(-6.05%) |
Sep 06, 2006 | 10.69 | 10.69 | 10.10 | 10.30 | 89,835 | -0.45(-4.23%) |
Sep 05, 2006 | 10.52 | 10.94 | 10.41 | 10.75 | 67,020 | -0.01(-0.12%) |
Sep 01, 2006 | 10.92 | 10.94 | 10.75 | 10.76 | 86,033 | -0.25(-2.25%) |
Aug 31, 2006 | 11.15 | 11.36 | 10.98 | 11.01 | 178,483 | +0.09(+0.85%) |
Aug 30, 2006 | 10.69 | 10.98 | 10.54 | 10.92 | 125,722 | +0.27(+2.57%) |
Aug 29, 2006 | 10.27 | 10.68 | 10.20 | 10.65 | 92,687 | +0.24(+2.26%) |
Aug 28, 2006 | 10.60 | 10.60 | 10.38 | 10.41 | 48,245 | -0.10(-0.92%) |
Aug 25, 2006 | 10.52 | 10.83 | 10.44 | 10.51 | 67,495 | -0.07(-0.68%) |
Aug 24, 2006 | 10.65 | 10.65 | 10.25 | 10.58 | 135,229 | +0.01(+0.12%) |
Aug 23, 2006 | 10.74 | 11.07 | 10.46 | 10.57 | 113,601 | -0.18(-1.64%) |
Aug 22, 2006 | 10.78 | 11.08 | 10.56 | 10.74 | 123,821 | -0.03(-0.31%) |
Aug 21, 2006 | 10.67 | 10.87 | 10.41 | 10.78 | 92,212 | +0.11(+1.03%) |
Aug 18, 2006 | 11.47 | 11.47 | 10.38 | 10.67 | 88,172 | +0.03(+0.28%) |
Aug 17, 2006 | 10.38 | 11.02 | 10.36 | 10.64 | 109,086 | +0.26(+2.47%) |
Aug 16, 2006 | 9.951 | 10.52 | 9.838 | 10.38 | 202,724 | +0.43(+4.31%) |
Aug 15, 2006 | 9.572 | 9.976 | 9.488 | 9.951 | 120,731 | +0.54(+5.77%) |
Aug 14, 2006 | 9.324 | 9.661 | 9.257 | 9.408 | 153,529 | +0.19(+2.05%) |
Aug 11, 2006 | 9.358 | 9.396 | 9.139 | 9.219 | 71,535 | -0.13(-1.44%) |
Aug 10, 2006 | 9.131 | 9.362 | 9.046 | 9.354 | 73,674 | +0.22(+2.44%) |
Aug 09, 2006 | 9.320 | 9.354 | 9.126 | 9.131 | 77,002 | -0.03(-0.28%) |
Aug 08, 2006 | 9.467 | 9.467 | 9.089 | 9.156 | 77,715 | -0.08(-0.87%) |
Aug 07, 2006 | 8.983 | 9.248 | 8.983 | 9.236 | 96,965 | +0.17(+1.86%) |
Aug 04, 2006 | 9.509 | 9.522 | 8.878 | 9.068 | 87,221 | -0.29(-3.15%) |
Aug 03, 2006 | 9.509 | 9.652 | 9.046 | 9.362 | 125,722 | -0.04(-0.40%) |
Aug 02, 2006 | 9.046 | 9.581 | 9.046 | 9.400 | 133,090 | +0.43(+4.78%) |