Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 11.39 | 12.00 | 11.10 | 11.89 | 49,730 | +0.50(+4.39%) |
Aug 30, 2006 | 11.00 | 11.87 | 11.00 | 11.39 | 36,225 | +0.38(+3.45%) |
Aug 29, 2006 | 10.98 | 11.36 | 10.85 | 11.01 | 50,102 | +0.03(+0.27%) |
Aug 28, 2006 | 11.06 | 11.09 | 10.98 | 10.98 | 21,247 | -0.10(-0.90%) |
Aug 25, 2006 | 11.07 | 11.25 | 11.01 | 11.08 | 23,028 | -0.05(-0.45%) |
Aug 24, 2006 | 10.94 | 11.57 | 10.94 | 11.13 | 24,003 | +0.20(+1.83%) |
Aug 23, 2006 | 11.02 | 11.02 | 10.91 | 10.93 | 13,046 | -0.11(-1.00%) |
Aug 22, 2006 | 11.26 | 11.27 | 11.03 | 11.04 | 17,610 | -0.17(-1.52%) |
Aug 21, 2006 | 11.54 | 11.60 | 11.08 | 11.21 | 36,116 | -0.39(-3.36%) |
Aug 18, 2006 | 11.65 | 11.65 | 11.52 | 11.60 | 28,980 | +0.09(+0.78%) |
Aug 17, 2006 | 11.76 | 11.77 | 11.47 | 11.51 | 31,376 | -0.23(-1.96%) |
Aug 16, 2006 | 11.70 | 11.78 | 11.62 | 11.74 | 23,883 | +0.11(+0.90%) |
Aug 15, 2006 | 11.59 | 11.82 | 11.40 | 11.63 | 27,078 | +0.21(+1.88%) |
Aug 14, 2006 | 11.61 | 11.61 | 11.35 | 11.42 | 19,360 | -0.13(-1.13%) |
Aug 11, 2006 | 11.39 | 11.65 | 11.37 | 11.55 | 28,936 | +0.09(+0.79%) |
Aug 10, 2006 | 11.49 | 11.75 | 11.39 | 11.46 | 30,347 | -0.06(-0.52%) |
Aug 09, 2006 | 12.07 | 12.07 | 11.48 | 11.52 | 49,080 | -0.41(-3.44%) |
Aug 08, 2006 | 12.87 | 12.87 | 11.90 | 11.93 | 54,457 | -0.82(-6.43%) |
Aug 07, 2006 | 13.10 | 13.10 | 12.69 | 12.75 | 61,154 | -0.17(-1.32%) |
Aug 04, 2006 | 12.66 | 13.15 | 12.64 | 12.92 | 124,447 | +0.39(+3.11%) |
Aug 03, 2006 | 11.90 | 12.55 | 11.84 | 12.53 | 108,764 | +0.59(+4.94%) |
Aug 02, 2006 | 11.97 | 12.05 | 11.83 | 11.94 | 51,576 | -0.01(-0.08%) |
Aug 01, 2006 | 11.89 | 12.07 | 11.65 | 11.95 | 104,619 | +0.16(+1.36%) |
Jul 31, 2006 | 11.97 | 12.00 | 11.56 | 11.79 | 113,144 | +0.04(+0.34%) |
Jul 28, 2006 | 11.53 | 11.86 | 11.52 | 11.75 | 140,953 | +0.32(+2.80%) |
Jul 27, 2006 | 11.70 | 12.18 | 11.41 | 11.43 | 129,835 | -0.17(-1.47%) |
Jul 26, 2006 | 11.25 | 11.70 | 10.91 | 11.60 | 90,676 | +0.44(+3.94%) |
Jul 25, 2006 | 10.40 | 11.25 | 10.29 | 11.16 | 128,073 | +0.72(+6.90%) |
Jul 24, 2006 | 10.03 | 10.50 | 10.01 | 10.44 | 110,742 | +0.45(+4.51%) |
Jul 21, 2006 | 10.04 | 10.04 | 9.860 | 9.990 | 42,568 | -0.04(-0.40%) |
Jul 20, 2006 | 10.10 | 10.35 | 9.800 | 10.03 | 88,812 | -0.09(-0.89%) |
Jul 19, 2006 | 9.630 | 10.40 | 9.300 | 10.12 | 210,956 | +0.67(+7.09%) |
Jul 18, 2006 | 9.550 | 9.650 | 9.270 | 9.450 | 186,626 | +0.04(+0.43%) |
Jul 17, 2006 | 9.700 | 9.710 | 9.320 | 9.410 | 99,448 | -0.33(-3.39%) |
Jul 14, 2006 | 10.00 | 10.13 | 9.720 | 9.740 | 67,558 | -0.27(-2.70%) |
Jul 13, 2006 | 10.11 | 10.22 | 9.990 | 10.01 | 43,756 | -0.16(-1.57%) |
Jul 12, 2006 | 10.02 | 10.25 | 10.02 | 10.17 | 24,608 | +0.07(+0.69%) |
Jul 11, 2006 | 10.10 | 10.15 | 10.02 | 10.10 | 27,952 | +0.00(+0.00%) |
Jul 10, 2006 | 10.20 | 10.22 | 10.03 | 10.10 | 33,337 | -0.06(-0.59%) |
Jul 07, 2006 | 10.19 | 10.32 | 10.15 | 10.16 | 45,991 | -0.09(-0.88%) |
Jul 06, 2006 | 10.22 | 10.47 | 10.12 | 10.25 | 39,145 | +0.03(+0.29%) |
Jul 05, 2006 | 10.36 | 10.82 | 10.07 | 10.22 | 50,958 | -0.23(-2.20%) |
Jul 03, 2006 | 10.63 | 10.75 | 10.45 | 10.45 | 37,757 | -0.08(-0.76%) |
Jun 30, 2006 | 10.20 | 10.53 | 9.990 | 10.53 | 1,594,687 | +0.36(+3.54%) |
Jun 29, 2006 | 10.12 | 10.25 | 9.800 | 10.17 | 104,600 | +0.12(+1.19%) |
Jun 28, 2006 | 10.03 | 10.13 | 9.970 | 10.05 | 39,894 | +0.05(+0.50%) |
Jun 27, 2006 | 10.41 | 10.44 | 9.980 | 10.00 | 72,010 | -0.47(-4.49%) |
Jun 26, 2006 | 9.990 | 10.47 | 9.990 | 10.47 | 73,900 | +0.47(+4.70%) |
Jun 23, 2006 | 10.00 | 10.07 | 9.960 | 10.00 | 62,762 | -0.06(-0.60%) |
Jun 22, 2006 | 9.950 | 10.14 | 9.930 | 10.06 | 48,952 | +0.07(+0.70%) |
Jun 21, 2006 | 9.970 | 10.16 | 9.950 | 9.990 | 91,079 | +0.00(+0.00%) |
Jun 20, 2006 | 9.970 | 10.14 | 9.890 | 9.990 | 53,205 | +0.02(+0.21%) |
Jun 19, 2006 | 10.14 | 10.16 | 9.930 | 9.969 | 113,159 | -0.14(-1.40%) |
Jun 16, 2006 | 10.36 | 10.36 | 9.980 | 10.11 | 226,443 | -0.24(-2.32%) |
Jun 15, 2006 | 10.02 | 10.40 | 10.02 | 10.35 | 88,961 | +0.48(+4.86%) |
Jun 14, 2006 | 9.720 | 10.00 | 9.700 | 9.870 | 82,255 | +0.13(+1.33%) |
Jun 13, 2006 | 9.990 | 10.19 | 9.730 | 9.740 | 181,927 | -0.35(-3.47%) |
Jun 12, 2006 | 10.05 | 10.24 | 9.880 | 10.09 | 115,616 | +0.09(+0.90%) |
Jun 09, 2006 | 10.27 | 10.41 | 10.00 | 10.00 | 83,590 | -0.27(-2.63%) |
Jun 08, 2006 | 10.11 | 10.35 | 9.870 | 10.27 | 115,988 | +0.08(+0.79%) |
Jun 07, 2006 | 9.850 | 10.35 | 9.760 | 10.19 | 120,546 | +0.34(+3.45%) |
Jun 06, 2006 | 9.990 | 9.990 | 9.700 | 9.850 | 137,469 | -0.07(-0.71%) |
Jun 05, 2006 | 10.44 | 10.53 | 9.920 | 9.920 | 100,366 | -0.54(-5.16%) |
Jun 02, 2006 | 10.58 | 10.86 | 10.27 | 10.46 | 85,682 | -0.05(-0.48%) |