Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 11.18 | 11.20 | 10.99 | 11.16 | 66,737 | -0.05(-0.43%) |
Oct 30, 2006 | 11.05 | 11.20 | 10.97 | 11.20 | 74,504 | +0.15(+1.40%) |
Oct 27, 2006 | 11.10 | 11.30 | 10.99 | 11.05 | 93,915 | -0.11(-0.95%) |
Oct 26, 2006 | 11.25 | 11.50 | 10.97 | 11.16 | 111,391 | -0.25(-2.20%) |
Oct 25, 2006 | 11.42 | 11.59 | 11.16 | 11.41 | 67,297 | +0.10(+0.85%) |
Oct 24, 2006 | 11.42 | 11.44 | 11.09 | 11.31 | 62,199 | -0.02(-0.17%) |
Oct 23, 2006 | 11.00 | 11.47 | 10.87 | 11.33 | 88,854 | +0.23(+2.09%) |
Oct 20, 2006 | 11.39 | 11.39 | 11.09 | 11.10 | 95,329 | -0.20(-1.79%) |
Oct 19, 2006 | 11.20 | 11.42 | 11.13 | 11.30 | 60,575 | +0.14(+1.21%) |
Oct 18, 2006 | 11.55 | 11.68 | 11.11 | 11.16 | 101,502 | -0.26(-2.28%) |
Oct 17, 2006 | 11.75 | 11.75 | 11.37 | 11.43 | 134,242 | -0.26(-2.23%) |
Oct 16, 2006 | 11.20 | 11.81 | 11.20 | 11.69 | 157,690 | +0.46(+4.13%) |
Oct 13, 2006 | 11.12 | 11.29 | 10.89 | 11.22 | 152,149 | +0.23(+2.11%) |
Oct 12, 2006 | 10.68 | 11.11 | 10.53 | 10.99 | 173,132 | +0.44(+4.21%) |
Oct 11, 2006 | 10.60 | 10.77 | 10.36 | 10.55 | 88,967 | -0.14(-1.27%) |
Oct 10, 2006 | 10.68 | 10.76 | 10.46 | 10.68 | 75,913 | -0.01(-0.09%) |
Oct 09, 2006 | 10.73 | 10.81 | 10.42 | 10.69 | 69,339 | +0.04(+0.36%) |
Oct 06, 2006 | 10.48 | 10.83 | 10.45 | 10.65 | 82,399 | +0.18(+1.75%) |
Oct 05, 2006 | 10.47 | 10.56 | 10.39 | 10.47 | 98,375 | -0.04(-0.37%) |
Oct 04, 2006 | 10.24 | 10.54 | 10.24 | 10.51 | 76,615 | +0.28(+2.74%) |
Oct 03, 2006 | 10.51 | 10.55 | 10.05 | 10.23 | 94,263 | -0.35(-3.29%) |
Oct 02, 2006 | 10.67 | 10.78 | 10.38 | 10.58 | 125,107 | -0.08(-0.73%) |
Sep 29, 2006 | 10.75 | 11.11 | 10.61 | 10.65 | 133,727 | -0.06(-0.54%) |
Sep 28, 2006 | 10.61 | 10.87 | 10.55 | 10.71 | 96,403 | +0.15(+1.46%) |
Sep 27, 2006 | 10.32 | 10.62 | 10.32 | 10.56 | 91,014 | +0.25(+2.44%) |
Sep 26, 2006 | 10.19 | 10.44 | 10.19 | 10.31 | 65,595 | +0.13(+1.23%) |
Sep 25, 2006 | 10.07 | 10.35 | 10.000 | 10.18 | 79,032 | +0.10(+0.96%) |
Sep 22, 2006 | 10.45 | 10.47 | 9.986 | 10.08 | 100,097 | -0.37(-3.51%) |
Sep 21, 2006 | 10.38 | 10.66 | 10.31 | 10.45 | 107,049 | +0.14(+1.31%) |
Sep 20, 2006 | 10.19 | 10.43 | 10.19 | 10.31 | 59,527 | +0.16(+1.62%) |
Sep 19, 2006 | 10.43 | 10.51 | 9.996 | 10.15 | 130,202 | -0.30(-2.87%) |
Sep 18, 2006 | 9.977 | 10.54 | 9.977 | 10.45 | 236,770 | +0.41(+4.04%) |
Sep 15, 2006 | 10.24 | 10.25 | 9.948 | 10.04 | 167,514 | -0.07(-0.67%) |
Sep 14, 2006 | 10.10 | 10.24 | 10.04 | 10.11 | 61,548 | -0.07(-0.66%) |
Sep 13, 2006 | 10.14 | 10.52 | 10.04 | 10.18 | 100,336 | +0.10(+0.96%) |
Sep 12, 2006 | 9.764 | 10.09 | 9.735 | 10.08 | 125,850 | +0.38(+3.88%) |
Sep 11, 2006 | 9.668 | 9.871 | 9.658 | 9.706 | 101,856 | +0.03(+0.30%) |
Sep 08, 2006 | 9.755 | 9.774 | 9.639 | 9.677 | 68,244 | -0.03(-0.30%) |
Sep 07, 2006 | 9.755 | 9.938 | 9.687 | 9.706 | 108,716 | -0.03(-0.30%) |
Sep 06, 2006 | 10.09 | 10.09 | 9.668 | 9.735 | 257,003 | -0.34(-3.36%) |
Sep 05, 2006 | 9.948 | 10.31 | 9.871 | 10.07 | 174,967 | +0.13(+1.26%) |
Sep 01, 2006 | 10.18 | 10.25 | 9.803 | 9.948 | 260,528 | -0.30(-2.92%) |
Aug 31, 2006 | 10.54 | 10.57 | 10.21 | 10.25 | 190,911 | -0.21(-2.03%) |
Aug 30, 2006 | 10.42 | 10.63 | 10.36 | 10.46 | 126,321 | +0.04(+0.37%) |
Aug 29, 2006 | 10.48 | 10.55 | 10.30 | 10.42 | 176,721 | -0.08(-0.74%) |
Aug 28, 2006 | 10.43 | 10.65 | 10.34 | 10.50 | 69,859 | +0.07(+0.65%) |
Aug 25, 2006 | 10.28 | 10.59 | 10.25 | 10.43 | 97,866 | +0.09(+0.84%) |
Aug 24, 2006 | 10.76 | 10.78 | 10.25 | 10.34 | 189,620 | -0.34(-3.17%) |
Aug 23, 2006 | 10.83 | 11.05 | 10.58 | 10.68 | 111,350 | -0.17(-1.60%) |
Aug 22, 2006 | 10.82 | 10.92 | 10.65 | 10.86 | 88,183 | +0.04(+0.36%) |
Aug 21, 2006 | 10.91 | 10.91 | 10.68 | 10.82 | 91,503 | -0.16(-1.50%) |
Aug 18, 2006 | 10.99 | 11.01 | 10.72 | 10.98 | 110,767 | +0.07(+0.62%) |
Aug 17, 2006 | 10.46 | 11.16 | 10.46 | 10.91 | 156,974 | +0.38(+3.58%) |
Aug 16, 2006 | 10.65 | 10.67 | 10.29 | 10.54 | 202,683 | -0.02(-0.18%) |
Aug 15, 2006 | 10.49 | 10.66 | 10.36 | 10.56 | 151,434 | +0.20(+1.96%) |
Aug 14, 2006 | 10.41 | 10.71 | 10.24 | 10.35 | 195,389 | -0.15(-1.47%) |
Aug 11, 2006 | 10.70 | 10.85 | 10.14 | 10.51 | 274,638 | -0.14(-1.27%) |
Aug 10, 2006 | 10.56 | 10.85 | 8.934 | 10.64 | 556,942 | -1.02(-8.77%) |
Aug 09, 2006 | 11.40 | 11.76 | 11.40 | 11.67 | 157,034 | +0.32(+2.81%) |
Aug 08, 2006 | 11.69 | 11.70 | 11.30 | 11.35 | 77,253 | -0.26(-2.25%) |
Aug 07, 2006 | 11.55 | 11.62 | 11.31 | 11.61 | 80,281 | -0.08(-0.66%) |
Aug 04, 2006 | 11.54 | 11.74 | 11.32 | 11.69 | 89,918 | +0.28(+2.46%) |
Aug 03, 2006 | 11.44 | 11.58 | 11.35 | 11.41 | 135,706 | -0.09(-0.76%) |
Aug 02, 2006 | 11.68 | 11.73 | 11.40 | 11.49 | 63,625 | -0.07(-0.58%) |