Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 10.79 | 10.81 | 10.79 | 10.81 | 1,497 | +0.07(+0.62%) |
Oct 30, 2006 | 10.63 | 10.77 | 10.63 | 10.75 | 7,187 | +0.18(+1.71%) |
Oct 27, 2006 | 10.18 | 10.75 | 10.18 | 10.57 | 32,641 | +0.35(+3.47%) |
Oct 26, 2006 | 10.15 | 10.21 | 10.09 | 10.21 | 2,994 | +0.13(+1.26%) |
Oct 25, 2006 | 9.951 | 10.21 | 9.951 | 10.08 | 19,465 | +0.14(+1.41%) |
Oct 24, 2006 | 9.918 | 9.944 | 9.918 | 9.944 | 1,048 | +0.00(+0.00%) |
Oct 23, 2006 | 9.884 | 9.944 | 9.884 | 9.944 | 8,984 | +0.00(+0.00%) |
Oct 20, 2006 | 10.01 | 10.01 | 9.938 | 9.944 | 5,540 | -0.07(-0.67%) |
Oct 19, 2006 | 10.01 | 10.01 | 10.01 | 10.01 | 3,743 | +0.06(+0.60%) |
Oct 18, 2006 | 10.08 | 10.08 | 9.918 | 9.951 | 2,096 | -0.07(-0.67%) |
Oct 17, 2006 | 9.984 | 10.02 | 9.891 | 10.02 | 3,743 | +0.10(+1.01%) |
Oct 16, 2006 | 9.831 | 9.984 | 9.717 | 9.918 | 15,572 | +0.02(+0.20%) |
Oct 13, 2006 | 9.898 | 9.898 | 9.898 | 9.898 | 0 | +0.00(+0.00%) |
Oct 12, 2006 | 9.751 | 9.951 | 9.711 | 9.898 | 17,219 | +0.15(+1.58%) |
Oct 11, 2006 | 9.851 | 9.851 | 9.717 | 9.744 | 2,844 | -0.07(-0.75%) |
Oct 10, 2006 | 9.824 | 9.884 | 9.817 | 9.817 | 1,647 | +0.06(+0.62%) |
Oct 09, 2006 | 9.684 | 9.764 | 9.684 | 9.757 | 7,336 | +0.11(+1.11%) |
Oct 06, 2006 | 9.951 | 10.02 | 9.417 | 9.650 | 34,139 | -0.31(-3.09%) |
Oct 05, 2006 | 10.08 | 10.23 | 9.958 | 9.958 | 13,026 | -0.06(-0.59%) |
Oct 04, 2006 | 10.04 | 10.08 | 9.984 | 10.02 | 2,246 | -0.09(-0.86%) |
Oct 03, 2006 | 10.05 | 10.10 | 10.05 | 10.10 | 1,197 | +0.09(+0.93%) |
Oct 02, 2006 | 10.16 | 10.20 | 10.00 | 10.01 | 5,240 | -0.16(-1.57%) |
Sep 29, 2006 | 9.804 | 10.17 | 9.804 | 10.17 | 21,411 | +0.43(+4.45%) |
Sep 28, 2006 | 8.849 | 9.804 | 8.849 | 9.737 | 41,476 | +0.95(+10.87%) |
Sep 27, 2006 | 8.749 | 8.816 | 8.702 | 8.783 | 13,925 | +0.05(+0.62%) |
Sep 26, 2006 | 8.675 | 8.816 | 8.615 | 8.729 | 55,551 | +0.05(+0.62%) |
Sep 25, 2006 | 9.417 | 9.417 | 8.569 | 8.675 | 51,508 | -0.67(-7.21%) |
Sep 22, 2006 | 9.357 | 9.383 | 9.350 | 9.350 | 2,545 | -0.03(-0.36%) |
Sep 21, 2006 | 9.604 | 9.604 | 9.383 | 9.383 | 9,283 | -0.22(-2.29%) |
Sep 20, 2006 | 9.550 | 9.610 | 9.417 | 9.604 | 11,828 | -0.01(-0.14%) |
Sep 19, 2006 | 9.664 | 9.717 | 9.584 | 9.617 | 4,941 | -0.03(-0.28%) |
Sep 18, 2006 | 9.584 | 9.784 | 9.517 | 9.644 | 7,037 | +0.19(+2.05%) |
Sep 15, 2006 | 9.417 | 9.529 | 9.417 | 9.450 | 5,689 | +0.09(+1.00%) |
Sep 14, 2006 | 9.250 | 9.417 | 9.250 | 9.357 | 30,246 | +0.07(+0.72%) |
Sep 13, 2006 | 9.350 | 9.376 | 9.283 | 9.290 | 12,427 | -0.04(-0.43%) |
Sep 12, 2006 | 9.443 | 9.443 | 9.110 | 9.330 | 15,422 | -0.18(-1.90%) |
Sep 11, 2006 | 9.537 | 9.544 | 9.450 | 9.510 | 7,786 | +1.88(+24.65%) |
Sep 08, 2006 | 7.672 | 7.689 | 7.625 | 7.630 | 2,807 | -1.93(-20.22%) |
Sep 07, 2006 | 9.484 | 9.617 | 9.484 | 9.564 | 22,647 | +1.96(+25.70%) |
Sep 06, 2006 | 7.565 | 7.608 | 7.565 | 7.608 | 3,930 | +0.04(+0.56%) |
Sep 05, 2006 | 7.527 | 7.565 | 7.527 | 7.565 | 2,807 | +0.06(+0.80%) |
Sep 01, 2006 | 7.630 | 7.630 | 7.501 | 7.506 | 14,037 | -0.12(-1.62%) |
Aug 31, 2006 | 7.694 | 7.707 | 7.630 | 7.630 | 8,984 | -0.12(-1.60%) |
Aug 30, 2006 | 7.736 | 7.796 | 7.715 | 7.754 | 3,556 | -0.04(-0.49%) |
Aug 29, 2006 | 7.779 | 7.792 | 7.728 | 7.792 | 2,620 | -0.03(-0.44%) |
Aug 28, 2006 | 7.826 | 7.826 | 7.826 | 7.826 | 3,930 | -0.05(-0.60%) |
Aug 25, 2006 | 7.886 | 7.886 | 7.873 | 7.873 | 2,620 | -0.08(-1.02%) |
Aug 24, 2006 | 7.954 | 7.954 | 7.954 | 7.954 | 0 | +0.00(+0.00%) |
Aug 23, 2006 | 7.946 | 7.954 | 7.946 | 7.954 | 935 | -0.03(-0.43%) |
Aug 22, 2006 | 7.989 | 7.989 | 7.989 | 7.989 | 0 | +0.00(+0.00%) |
Aug 21, 2006 | 8.014 | 8.023 | 7.989 | 7.989 | 2,433 | -0.05(-0.59%) |
Aug 18, 2006 | 8.014 | 8.036 | 8.006 | 8.036 | 3,743 | -0.03(-0.42%) |
Aug 17, 2006 | 8.057 | 8.070 | 7.997 | 8.070 | 5,989 | -0.03(-0.37%) |
Aug 16, 2006 | 8.100 | 8.100 | 8.100 | 8.100 | 374 | +0.00(+0.00%) |
Aug 15, 2006 | 8.160 | 8.160 | 8.100 | 8.100 | 1,123 | -0.06(-0.73%) |
Aug 14, 2006 | 8.160 | 8.160 | 8.160 | 8.160 | 0 | +0.00(+0.00%) |
Aug 11, 2006 | 8.155 | 8.279 | 8.155 | 8.160 | 12,353 | +0.04(+0.47%) |
Aug 10, 2006 | 8.164 | 8.164 | 8.100 | 8.121 | 2,994 | -0.00(-0.05%) |
Aug 09, 2006 | 8.168 | 8.168 | 8.125 | 8.125 | 2,620 | +0.02(+0.21%) |
Aug 08, 2006 | 8.108 | 8.108 | 8.108 | 8.108 | 187 | -0.05(-0.58%) |
Aug 07, 2006 | 8.185 | 8.185 | 8.142 | 8.155 | 4,492 | -0.07(-0.88%) |
Aug 04, 2006 | 8.459 | 8.459 | 8.228 | 8.228 | 24,706 | -0.24(-2.78%) |
Aug 03, 2006 | 8.446 | 8.463 | 8.442 | 8.463 | 1,871 | -0.02(-0.25%) |
Aug 02, 2006 | 8.484 | 8.484 | 8.484 | 8.484 | 561 | -0.04(-0.50%) |