Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 11.05 | 11.43 | 11.01 | 11.34 | 237,387 | +0.28(+2.54%) |
Oct 30, 2006 | 10.99 | 11.16 | 10.87 | 11.06 | 50,194 | -0.03(-0.25%) |
Oct 27, 2006 | 11.23 | 11.32 | 11.01 | 11.08 | 59,027 | -0.14(-1.22%) |
Oct 26, 2006 | 11.32 | 11.40 | 11.18 | 11.22 | 405,283 | -0.08(-0.73%) |
Oct 25, 2006 | 10.62 | 11.31 | 10.62 | 11.30 | 261,838 | +0.68(+6.43%) |
Oct 24, 2006 | 10.52 | 10.64 | 10.47 | 10.62 | 349,139 | +0.11(+1.00%) |
Oct 23, 2006 | 10.52 | 10.60 | 10.21 | 10.51 | 23,452 | -0.01(-0.11%) |
Oct 20, 2006 | 10.59 | 10.60 | 10.49 | 10.53 | 48,775 | +0.00(+0.00%) |
Oct 19, 2006 | 10.46 | 10.64 | 10.46 | 10.53 | 164,272 | +0.02(+0.15%) |
Oct 18, 2006 | 10.53 | 10.56 | 10.19 | 10.51 | 38,487 | -0.07(-0.65%) |
Oct 17, 2006 | 10.43 | 10.68 | 10.37 | 10.58 | 120,204 | +0.07(+0.65%) |
Oct 16, 2006 | 10.50 | 10.56 | 10.48 | 10.51 | 211,360 | +0.04(+0.41%) |
Oct 13, 2006 | 10.56 | 10.56 | 10.42 | 10.47 | 55,913 | -0.05(-0.52%) |
Oct 12, 2006 | 10.52 | 10.61 | 10.43 | 10.52 | 87,500 | +0.10(+0.94%) |
Oct 11, 2006 | 10.42 | 10.51 | 10.33 | 10.42 | 89,447 | +0.00(+0.04%) |
Oct 10, 2006 | 10.35 | 10.48 | 10.21 | 10.42 | 51,190 | -0.02(-0.19%) |
Oct 09, 2006 | 10.53 | 10.53 | 10.37 | 10.44 | 76,684 | -0.07(-0.67%) |
Oct 06, 2006 | 10.44 | 10.54 | 10.29 | 10.51 | 120,412 | +0.01(+0.11%) |
Oct 05, 2006 | 10.50 | 10.54 | 10.48 | 10.50 | 150,111 | -0.03(-0.30%) |
Oct 04, 2006 | 10.48 | 10.53 | 10.44 | 10.53 | 100,296 | +0.06(+0.60%) |
Oct 03, 2006 | 10.18 | 10.54 | 10.14 | 10.47 | 58,085 | +0.30(+2.92%) |
Oct 02, 2006 | 10.26 | 10.30 | 10.16 | 10.17 | 41,330 | -0.11(-1.03%) |
Sep 29, 2006 | 10.44 | 10.53 | 10.26 | 10.28 | 71,685 | -0.22(-2.08%) |
Sep 28, 2006 | 10.78 | 10.78 | 10.46 | 10.50 | 75,952 | -0.05(-0.44%) |
Sep 27, 2006 | 10.44 | 10.54 | 10.35 | 10.54 | 51,864 | +0.05(+0.52%) |
Sep 26, 2006 | 10.46 | 10.54 | 10.40 | 10.49 | 133,960 | +0.04(+0.41%) |
Sep 25, 2006 | 10.51 | 10.55 | 10.41 | 10.44 | 23,916 | -0.03(-0.26%) |
Sep 22, 2006 | 10.37 | 10.53 | 10.15 | 10.47 | 21,152 | +0.06(+0.60%) |
Sep 21, 2006 | 10.57 | 10.57 | 10.41 | 10.41 | 27,509 | -0.12(-1.15%) |
Sep 20, 2006 | 10.53 | 10.58 | 10.50 | 10.53 | 31,021 | +0.03(+0.26%) |
Sep 19, 2006 | 10.82 | 10.82 | 10.18 | 10.50 | 23,432 | -0.17(-1.57%) |
Sep 18, 2006 | 10.69 | 10.69 | 9.859 | 10.67 | 21,047 | +0.07(+0.66%) |
Sep 15, 2006 | 10.62 | 10.66 | 10.26 | 10.60 | 199,373 | +0.06(+0.56%) |
Sep 14, 2006 | 10.44 | 10.54 | 10.36 | 10.54 | 18,750 | +0.05(+0.48%) |
Sep 13, 2006 | 10.34 | 10.51 | 10.32 | 10.49 | 11,704 | +0.14(+1.32%) |
Sep 12, 2006 | 10.20 | 10.50 | 9.991 | 10.35 | 62,792 | +0.18(+1.80%) |
Sep 11, 2006 | 10.07 | 10.20 | 9.761 | 10.17 | 33,940 | +0.02(+0.15%) |
Sep 08, 2006 | 10.25 | 10.25 | 10.15 | 10.16 | 3,088 | -0.09(-0.84%) |
Sep 07, 2006 | 10.20 | 10.27 | 10.15 | 10.24 | 21,770 | -0.01(-0.08%) |
Sep 06, 2006 | 10.41 | 10.41 | 10.19 | 10.25 | 31,139 | -0.26(-2.45%) |
Sep 05, 2006 | 10.50 | 10.54 | 10.34 | 10.51 | 11,556 | +0.00(+0.00%) |
Sep 01, 2006 | 10.05 | 10.54 | 10.05 | 10.51 | 21,286 | +0.47(+4.71%) |
Aug 31, 2006 | 10.44 | 10.63 | 10.03 | 10.03 | 27,514 | -0.36(-3.49%) |
Aug 30, 2006 | 10.18 | 10.54 | 10.18 | 10.40 | 622,698 | -0.13(-1.22%) |
Aug 29, 2006 | 10.39 | 10.54 | 10.35 | 10.53 | 36,758 | +0.16(+1.54%) |
Aug 28, 2006 | 10.56 | 10.60 | 10.30 | 10.37 | 85,357 | -0.16(-1.52%) |
Aug 25, 2006 | 10.40 | 10.54 | 10.40 | 10.53 | 6,653 | +0.08(+0.79%) |
Aug 24, 2006 | 10.35 | 10.44 | 10.31 | 10.44 | 14,760 | +0.09(+0.83%) |
Aug 23, 2006 | 10.35 | 10.42 | 10.15 | 10.36 | 20,079 | +0.05(+0.53%) |
Aug 22, 2006 | 10.11 | 10.41 | 10.11 | 10.30 | 8,882 | +0.15(+1.50%) |
Aug 21, 2006 | 10.11 | 10.23 | 9.929 | 10.15 | 6,472 | -0.05(-0.50%) |
Aug 18, 2006 | 10.34 | 10.34 | 10.05 | 10.20 | 9,689 | -0.11(-1.10%) |
Aug 17, 2006 | 10.51 | 10.51 | 10.13 | 10.32 | 15,121 | -0.11(-1.01%) |
Aug 16, 2006 | 10.80 | 10.80 | 10.31 | 10.42 | 133,755 | -0.28(-2.63%) |
Aug 15, 2006 | 9.765 | 11.11 | 9.765 | 10.70 | 174,742 | +1.14(+11.88%) |
Aug 14, 2006 | 9.906 | 10.44 | 9.433 | 9.566 | 39,488 | -0.22(-2.23%) |
Aug 11, 2006 | 10.25 | 10.26 | 9.675 | 9.784 | 69,106 | -0.53(-5.11%) |
Aug 10, 2006 | 9.827 | 10.42 | 9.713 | 10.31 | 18,673 | +0.41(+4.14%) |
Aug 09, 2006 | 10.21 | 10.35 | 9.835 | 9.902 | 28,915 | -0.18(-1.78%) |
Aug 08, 2006 | 10.47 | 10.66 | 10.08 | 10.08 | 44,956 | -0.27(-2.57%) |
Aug 07, 2006 | 10.26 | 10.35 | 10.15 | 10.35 | 14,737 | -0.02(-0.15%) |
Aug 04, 2006 | 10.84 | 11.11 | 10.23 | 10.36 | 45,527 | -0.35(-3.24%) |
Aug 03, 2006 | 10.58 | 10.71 | 10.34 | 10.71 | 49,436 | +0.09(+0.85%) |
Aug 02, 2006 | 10.54 | 10.87 | 10.54 | 10.62 | 20,348 | +0.04(+0.33%) |