Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 11.18 | 11.20 | 10.99 | 11.15 | 66,744 | -0.05(-0.43%) |
Oct 30, 2006 | 11.05 | 11.20 | 10.97 | 11.20 | 74,511 | +0.15(+1.40%) |
Oct 27, 2006 | 11.10 | 11.30 | 10.99 | 11.05 | 93,925 | -0.11(-0.95%) |
Oct 26, 2006 | 11.25 | 11.50 | 10.97 | 11.15 | 111,402 | -0.25(-2.20%) |
Oct 25, 2006 | 11.41 | 11.59 | 11.15 | 11.40 | 67,304 | +0.10(+0.85%) |
Oct 24, 2006 | 11.41 | 11.44 | 11.09 | 11.31 | 62,206 | -0.02(-0.17%) |
Oct 23, 2006 | 11.00 | 11.47 | 10.86 | 11.33 | 88,864 | +0.23(+2.09%) |
Oct 20, 2006 | 11.39 | 11.39 | 11.09 | 11.10 | 95,339 | -0.20(-1.79%) |
Oct 19, 2006 | 11.20 | 11.41 | 11.12 | 11.30 | 60,582 | +0.14(+1.21%) |
Oct 18, 2006 | 11.55 | 11.68 | 11.11 | 11.16 | 101,512 | -0.26(-2.28%) |
Oct 17, 2006 | 11.75 | 11.75 | 11.37 | 11.42 | 134,256 | -0.26(-2.23%) |
Oct 16, 2006 | 11.20 | 11.81 | 11.20 | 11.69 | 157,706 | +0.46(+4.13%) |
Oct 13, 2006 | 11.12 | 11.29 | 10.89 | 11.22 | 152,165 | +0.23(+2.11%) |
Oct 12, 2006 | 10.68 | 11.11 | 10.53 | 10.99 | 173,150 | +0.44(+4.21%) |
Oct 11, 2006 | 10.59 | 10.77 | 10.36 | 10.55 | 88,976 | -0.14(-1.27%) |
Oct 10, 2006 | 10.68 | 10.76 | 10.46 | 10.68 | 75,921 | -0.01(-0.09%) |
Oct 09, 2006 | 10.73 | 10.81 | 10.42 | 10.69 | 69,346 | +0.04(+0.36%) |
Oct 06, 2006 | 10.48 | 10.83 | 10.45 | 10.65 | 82,407 | +0.18(+1.75%) |
Oct 05, 2006 | 10.47 | 10.56 | 10.39 | 10.47 | 98,385 | -0.04(-0.37%) |
Oct 04, 2006 | 10.24 | 10.54 | 10.24 | 10.51 | 76,623 | +0.28(+2.74%) |
Oct 03, 2006 | 10.51 | 10.55 | 10.05 | 10.23 | 94,273 | -0.35(-3.29%) |
Oct 02, 2006 | 10.67 | 10.78 | 10.38 | 10.57 | 125,120 | -0.08(-0.73%) |
Sep 29, 2006 | 10.75 | 11.11 | 10.61 | 10.65 | 133,741 | -0.06(-0.54%) |
Sep 28, 2006 | 10.61 | 10.86 | 10.55 | 10.71 | 96,414 | +0.15(+1.46%) |
Sep 27, 2006 | 10.32 | 10.62 | 10.32 | 10.56 | 91,024 | +0.25(+2.44%) |
Sep 26, 2006 | 10.19 | 10.44 | 10.19 | 10.30 | 65,602 | +0.13(+1.23%) |
Sep 25, 2006 | 10.07 | 10.35 | 9.999 | 10.18 | 79,041 | +0.10(+0.96%) |
Sep 22, 2006 | 10.45 | 10.47 | 9.985 | 10.08 | 100,107 | -0.37(-3.51%) |
Sep 21, 2006 | 10.38 | 10.66 | 10.30 | 10.45 | 107,061 | +0.14(+1.31%) |
Sep 20, 2006 | 10.19 | 10.43 | 10.19 | 10.31 | 59,533 | +0.16(+1.62%) |
Sep 19, 2006 | 10.43 | 10.51 | 9.995 | 10.15 | 130,216 | -0.30(-2.87%) |
Sep 18, 2006 | 9.976 | 10.54 | 9.976 | 10.45 | 236,795 | +0.41(+4.04%) |
Sep 15, 2006 | 10.24 | 10.25 | 9.947 | 10.04 | 167,532 | -0.07(-0.67%) |
Sep 14, 2006 | 10.10 | 10.24 | 10.04 | 10.11 | 61,554 | -0.07(-0.66%) |
Sep 13, 2006 | 10.14 | 10.52 | 10.04 | 10.18 | 100,346 | +0.10(+0.96%) |
Sep 12, 2006 | 9.763 | 10.09 | 9.734 | 10.08 | 125,863 | +0.38(+3.88%) |
Sep 11, 2006 | 9.667 | 9.870 | 9.657 | 9.705 | 101,866 | +0.03(+0.30%) |
Sep 08, 2006 | 9.754 | 9.773 | 9.638 | 9.676 | 68,251 | -0.03(-0.30%) |
Sep 07, 2006 | 9.754 | 9.937 | 9.686 | 9.705 | 108,728 | -0.03(-0.30%) |
Sep 06, 2006 | 10.09 | 10.09 | 9.667 | 9.734 | 257,030 | -0.34(-3.36%) |
Sep 05, 2006 | 9.947 | 10.30 | 9.870 | 10.07 | 174,986 | +0.13(+1.26%) |
Sep 01, 2006 | 10.18 | 10.25 | 9.802 | 9.947 | 260,556 | -0.30(-2.92%) |
Aug 31, 2006 | 10.54 | 10.56 | 10.21 | 10.25 | 190,932 | -0.21(-2.03%) |
Aug 30, 2006 | 10.42 | 10.63 | 10.36 | 10.46 | 126,334 | +0.04(+0.37%) |
Aug 29, 2006 | 10.48 | 10.55 | 10.29 | 10.42 | 176,740 | -0.08(-0.74%) |
Aug 28, 2006 | 10.43 | 10.65 | 10.34 | 10.50 | 69,866 | +0.07(+0.65%) |
Aug 25, 2006 | 10.28 | 10.58 | 10.25 | 10.43 | 97,877 | +0.09(+0.84%) |
Aug 24, 2006 | 10.76 | 10.78 | 10.25 | 10.34 | 189,640 | -0.34(-3.16%) |
Aug 23, 2006 | 10.83 | 11.05 | 10.57 | 10.68 | 111,362 | -0.17(-1.60%) |
Aug 22, 2006 | 10.82 | 10.92 | 10.65 | 10.85 | 88,193 | +0.04(+0.36%) |
Aug 21, 2006 | 10.91 | 10.91 | 10.68 | 10.82 | 91,512 | -0.16(-1.49%) |
Aug 18, 2006 | 10.99 | 11.01 | 10.72 | 10.98 | 110,779 | +0.07(+0.62%) |
Aug 17, 2006 | 10.46 | 11.15 | 10.46 | 10.91 | 156,991 | +0.38(+3.57%) |
Aug 16, 2006 | 10.65 | 10.67 | 10.28 | 10.54 | 202,704 | -0.02(-0.18%) |
Aug 15, 2006 | 10.49 | 10.66 | 10.36 | 10.56 | 151,450 | +0.20(+1.96%) |
Aug 14, 2006 | 10.41 | 10.71 | 10.24 | 10.35 | 195,410 | -0.15(-1.47%) |
Aug 11, 2006 | 10.70 | 10.84 | 10.14 | 10.51 | 274,667 | -0.14(-1.27%) |
Aug 10, 2006 | 10.56 | 10.84 | 8.933 | 10.64 | 557,001 | -1.02(-8.78%) |
Aug 09, 2006 | 11.40 | 11.76 | 11.40 | 11.67 | 157,051 | +0.32(+2.81%) |
Aug 08, 2006 | 11.69 | 11.69 | 11.30 | 11.35 | 77,261 | -0.26(-2.25%) |
Aug 07, 2006 | 11.55 | 11.62 | 11.31 | 11.61 | 80,290 | -0.08(-0.66%) |
Aug 04, 2006 | 11.54 | 11.74 | 11.32 | 11.69 | 89,927 | +0.28(+2.46%) |
Aug 03, 2006 | 11.44 | 11.58 | 11.35 | 11.40 | 135,720 | -0.09(-0.76%) |
Aug 02, 2006 | 11.68 | 11.73 | 11.40 | 11.49 | 63,631 | -0.07(-0.58%) |