Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 10.97 | 11.25 | 10.91 | 11.19 | 172,327 | +0.29(+2.62%) |
Aug 30, 2006 | 10.93 | 10.93 | 10.56 | 10.90 | 140,650 | +0.19(+1.79%) |
Aug 29, 2006 | 10.96 | 10.96 | 10.62 | 10.71 | 277,266 | -0.15(-1.42%) |
Aug 28, 2006 | 10.61 | 10.92 | 10.55 | 10.87 | 180,506 | +0.24(+2.30%) |
Aug 25, 2006 | 10.57 | 10.73 | 10.53 | 10.62 | 163,160 | +0.01(+0.09%) |
Aug 24, 2006 | 10.55 | 10.77 | 10.54 | 10.61 | 211,807 | +0.06(+0.58%) |
Aug 23, 2006 | 10.73 | 10.78 | 10.55 | 10.55 | 178,969 | -0.43(-3.89%) |
Aug 22, 2006 | 10.83 | 11.16 | 10.81 | 10.98 | 125,331 | +0.10(+0.91%) |
Aug 21, 2006 | 10.99 | 11.23 | 10.79 | 10.88 | 210,372 | -0.20(-1.78%) |
Aug 18, 2006 | 10.95 | 11.22 | 10.86 | 11.08 | 239,470 | +0.19(+1.72%) |
Aug 17, 2006 | 10.66 | 10.94 | 10.55 | 10.89 | 259,433 | +0.15(+1.44%) |
Aug 16, 2006 | 10.33 | 11.12 | 10.33 | 10.74 | 408,723 | +0.41(+3.95%) |
Aug 15, 2006 | 9.610 | 10.36 | 9.591 | 10.33 | 261,966 | +0.91(+9.66%) |
Aug 14, 2006 | 9.206 | 9.633 | 9.197 | 9.417 | 260,634 | +0.27(+2.97%) |
Aug 11, 2006 | 9.164 | 9.291 | 9.080 | 9.145 | 462,979 | -0.07(-0.71%) |
Aug 10, 2006 | 9.272 | 9.366 | 9.024 | 9.211 | 690,533 | -0.11(-1.16%) |
Aug 09, 2006 | 9.624 | 9.802 | 9.319 | 9.319 | 434,872 | -0.19(-1.97%) |
Aug 08, 2006 | 9.577 | 9.685 | 9.450 | 9.507 | 260,259 | -0.01(-0.15%) |
Aug 07, 2006 | 9.539 | 9.605 | 9.380 | 9.521 | 169,010 | -0.09(-0.98%) |
Aug 04, 2006 | 9.938 | 9.938 | 9.492 | 9.614 | 187,089 | -0.23(-2.38%) |
Aug 03, 2006 | 9.568 | 9.943 | 9.460 | 9.849 | 127,813 | +0.23(+2.39%) |
Aug 02, 2006 | 9.422 | 9.666 | 9.422 | 9.619 | 169,178 | +0.23(+2.45%) |
Aug 01, 2006 | 9.760 | 9.807 | 9.277 | 9.389 | 422,637 | -0.46(-4.67%) |
Jul 31, 2006 | 9.732 | 9.896 | 9.577 | 9.849 | 184,914 | +0.02(+0.24%) |
Jul 28, 2006 | 9.614 | 9.835 | 9.553 | 9.825 | 152,281 | +0.28(+2.90%) |
Jul 27, 2006 | 9.877 | 9.999 | 9.380 | 9.549 | 256,441 | -0.23(-2.40%) |
Jul 26, 2006 | 9.835 | 9.915 | 9.718 | 9.783 | 301,030 | -0.07(-0.71%) |
Jul 25, 2006 | 9.872 | 10.02 | 9.779 | 9.854 | 325,471 | -0.05(-0.52%) |
Jul 24, 2006 | 9.821 | 10.20 | 9.830 | 9.905 | 318,065 | +0.08(+0.86%) |
Jul 21, 2006 | 10.25 | 10.30 | 9.553 | 9.821 | 750,088 | -0.48(-4.64%) |
Jul 20, 2006 | 10.73 | 10.73 | 10.20 | 10.30 | 895,766 | -1.19(-10.37%) |
Jul 19, 2006 | 10.78 | 11.54 | 10.78 | 11.49 | 123,608 | +0.68(+6.25%) |
Jul 18, 2006 | 10.52 | 10.87 | 10.52 | 10.81 | 91,814 | +0.26(+2.49%) |
Jul 17, 2006 | 10.65 | 10.76 | 10.43 | 10.55 | 136,868 | -0.21(-1.92%) |
Jul 14, 2006 | 10.74 | 10.81 | 10.42 | 10.76 | 266,974 | -0.06(-0.52%) |
Jul 13, 2006 | 10.89 | 10.91 | 10.65 | 10.81 | 135,435 | -0.14(-1.28%) |
Jul 12, 2006 | 11.21 | 11.25 | 10.90 | 10.96 | 114,326 | -0.30(-2.67%) |
Jul 11, 2006 | 11.22 | 11.32 | 11.00 | 11.26 | 141,401 | +0.02(+0.17%) |
Jul 10, 2006 | 11.44 | 11.54 | 11.12 | 11.24 | 294,123 | -0.25(-2.16%) |
Jul 07, 2006 | 11.61 | 11.72 | 11.38 | 11.49 | 392,388 | -0.20(-1.72%) |
Jul 06, 2006 | 11.72 | 11.75 | 11.46 | 11.69 | 143,121 | -0.04(-0.32%) |
Jul 05, 2006 | 11.72 | 11.75 | 11.55 | 11.72 | 246,913 | -0.02(-0.16%) |
Jul 03, 2006 | 11.65 | 11.88 | 11.65 | 11.74 | 139,823 | +0.04(+0.36%) |
Jun 30, 2006 | 11.70 | 12.15 | 11.36 | 11.70 | 651,950 | +0.03(+0.28%) |
Jun 29, 2006 | 11.21 | 11.84 | 11.20 | 11.67 | 390,337 | +0.55(+4.93%) |
Jun 28, 2006 | 10.80 | 11.14 | 10.66 | 11.12 | 122,703 | +0.35(+3.27%) |
Jun 27, 2006 | 10.95 | 11.31 | 10.68 | 10.77 | 169,067 | -0.22(-2.01%) |
Jun 26, 2006 | 11.16 | 11.21 | 10.74 | 10.99 | 208,672 | -0.12(-1.10%) |
Jun 23, 2006 | 10.82 | 11.17 | 10.82 | 11.11 | 129,426 | +0.19(+1.76%) |
Jun 22, 2006 | 10.79 | 10.94 | 10.73 | 10.92 | 137,881 | +0.08(+0.74%) |
Jun 21, 2006 | 10.49 | 10.94 | 10.49 | 10.84 | 133,405 | +0.30(+2.85%) |
Jun 20, 2006 | 10.59 | 10.68 | 10.46 | 10.54 | 189,868 | -0.04(-0.35%) |
Jun 19, 2006 | 11.16 | 11.19 | 10.55 | 10.58 | 192,007 | -0.56(-5.01%) |
Jun 16, 2006 | 11.24 | 11.27 | 10.83 | 11.13 | 477,381 | -0.13(-1.12%) |
Jun 15, 2006 | 10.51 | 11.30 | 10.44 | 11.26 | 176,890 | +0.84(+8.10%) |
Jun 14, 2006 | 10.32 | 10.83 | 10.27 | 10.42 | 247,938 | +0.10(+0.95%) |
Jun 13, 2006 | 10.55 | 10.69 | 10.16 | 10.32 | 340,576 | -0.35(-3.25%) |
Jun 12, 2006 | 10.97 | 10.97 | 10.61 | 10.66 | 207,623 | -0.30(-2.78%) |
Jun 09, 2006 | 11.78 | 11.78 | 10.83 | 10.97 | 254,690 | -0.73(-6.22%) |
Jun 08, 2006 | 11.43 | 11.72 | 10.94 | 11.70 | 261,770 | +0.18(+1.59%) |
Jun 07, 2006 | 11.66 | 11.75 | 11.38 | 11.51 | 268,745 | -0.20(-1.68%) |
Jun 06, 2006 | 11.84 | 11.88 | 11.58 | 11.71 | 313,799 | -0.06(-0.52%) |
Jun 05, 2006 | 11.93 | 12.04 | 11.72 | 11.77 | 314,001 | -0.23(-1.88%) |
Jun 02, 2006 | 11.63 | 12.07 | 11.58 | 12.00 | 680,876 | +0.41(+3.52%) |