Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 13.01 | 13.08 | 12.70 | 12.75 | 229,574 | -0.34(-2.60%) |
Aug 30, 2006 | 12.57 | 13.20 | 12.36 | 13.09 | 245,379 | +0.57(+4.55%) |
Aug 29, 2006 | 12.18 | 12.70 | 11.78 | 12.52 | 336,162 | +0.32(+2.62%) |
Aug 28, 2006 | 11.95 | 12.38 | 11.94 | 12.20 | 269,633 | +0.20(+1.67%) |
Aug 25, 2006 | 11.93 | 12.06 | 11.92 | 12.00 | 200,076 | -0.09(-0.74%) |
Aug 24, 2006 | 11.98 | 12.10 | 11.86 | 12.09 | 228,453 | +0.21(+1.77%) |
Aug 23, 2006 | 12.88 | 12.88 | 11.66 | 11.88 | 583,129 | -1.00(-7.76%) |
Aug 22, 2006 | 13.02 | 13.02 | 12.59 | 12.88 | 240,457 | -0.24(-1.83%) |
Aug 21, 2006 | 13.47 | 13.55 | 12.72 | 13.12 | 335,239 | -0.46(-3.39%) |
Aug 18, 2006 | 13.69 | 13.69 | 13.30 | 13.58 | 162,509 | -0.17(-1.24%) |
Aug 17, 2006 | 13.59 | 13.85 | 13.27 | 13.75 | 328,805 | +0.09(+0.66%) |
Aug 16, 2006 | 13.64 | 13.75 | 13.43 | 13.66 | 244,016 | -0.02(-0.15%) |
Aug 15, 2006 | 13.44 | 13.75 | 13.12 | 13.68 | 220,101 | +0.46(+3.48%) |
Aug 14, 2006 | 14.00 | 14.07 | 13.01 | 13.22 | 585,236 | -0.74(-5.30%) |
Aug 11, 2006 | 13.52 | 14.12 | 13.33 | 13.96 | 406,800 | +0.64(+4.80%) |
Aug 10, 2006 | 12.97 | 13.67 | 12.81 | 13.32 | 467,215 | +0.30(+2.30%) |
Aug 09, 2006 | 13.25 | 13.49 | 12.90 | 13.02 | 343,901 | -0.16(-1.21%) |
Aug 08, 2006 | 12.00 | 13.50 | 11.38 | 13.18 | 1,185,284 | +0.93(+7.59%) |
Aug 07, 2006 | 13.30 | 13.30 | 12.20 | 12.25 | 728,482 | -1.19(-8.85%) |
Aug 04, 2006 | 13.97 | 14.13 | 13.19 | 13.44 | 315,716 | -0.44(-3.17%) |
Aug 03, 2006 | 13.58 | 13.96 | 13.35 | 13.88 | 255,928 | +0.16(+1.17%) |
Aug 02, 2006 | 14.00 | 14.36 | 13.59 | 13.72 | 379,362 | -0.28(-2.00%) |
Aug 01, 2006 | 14.00 | 14.00 | 13.14 | 14.00 | 506,530 | +0.15(+1.08%) |
Jul 31, 2006 | 13.25 | 14.00 | 12.93 | 13.85 | 469,843 | +0.54(+4.06%) |
Jul 28, 2006 | 13.10 | 13.50 | 12.37 | 13.31 | 456,250 | +0.18(+1.37%) |
Jul 27, 2006 | 13.41 | 13.69 | 13.00 | 13.13 | 406,415 | -0.20(-1.50%) |
Jul 26, 2006 | 13.15 | 13.45 | 13.01 | 13.33 | 495,263 | +0.34(+2.62%) |
Jul 25, 2006 | 12.88 | 13.40 | 12.60 | 12.99 | 978,312 | +0.22(+1.72%) |
Jul 24, 2006 | 11.70 | 12.88 | 11.70 | 12.77 | 696,059 | +0.97(+8.22%) |
Jul 21, 2006 | 11.70 | 11.85 | 11.33 | 11.80 | 197,041 | +0.04(+0.34%) |
Jul 20, 2006 | 11.55 | 12.00 | 11.20 | 11.76 | 342,800 | +0.17(+1.47%) |
Jul 19, 2006 | 11.00 | 11.92 | 10.80 | 11.59 | 672,653 | +0.56(+5.08%) |
Jul 18, 2006 | 10.85 | 11.34 | 10.75 | 11.03 | 328,298 | +0.21(+1.94%) |
Jul 17, 2006 | 10.95 | 10.95 | 10.27 | 10.82 | 269,070 | -0.23(-2.08%) |
Jul 14, 2006 | 11.11 | 11.36 | 10.94 | 11.05 | 258,585 | -0.23(-2.04%) |
Jul 13, 2006 | 11.37 | 11.69 | 10.55 | 11.28 | 974,232 | -0.16(-1.40%) |
Jul 12, 2006 | 11.54 | 11.57 | 11.14 | 11.44 | 324,421 | -0.01(-0.09%) |
Jul 11, 2006 | 10.93 | 11.59 | 10.85 | 11.45 | 693,856 | +0.46(+4.19%) |
Jul 10, 2006 | 10.81 | 11.00 | 10.37 | 10.99 | 699,800 | +0.21(+1.95%) |
Jul 07, 2006 | 11.50 | 11.55 | 10.34 | 10.78 | 535,100 | -0.70(-6.10%) |
Jul 06, 2006 | 10.98 | 11.60 | 10.79 | 11.48 | 545,000 | +0.50(+4.55%) |
Jul 05, 2006 | 10.65 | 10.99 | 10.49 | 10.98 | 517,600 | +0.48(+4.57%) |
Jul 03, 2006 | 9.950 | 10.63 | 9.950 | 10.50 | 241,800 | +0.55(+5.53%) |
Jun 30, 2006 | 9.400 | 10.16 | 9.300 | 9.950 | 444,600 | +0.31(+3.22%) |
Jun 29, 2006 | 9.210 | 9.750 | 9.210 | 9.640 | 384,600 | +0.24(+2.55%) |
Jun 28, 2006 | 9.250 | 9.400 | 9.000 | 9.400 | 272,100 | +0.14(+1.51%) |
Jun 27, 2006 | 9.250 | 9.400 | 9.130 | 9.260 | 263,100 | -0.46(-4.73%) |
Jun 23, 2006 | 8.500 | 9.800 | 8.420 | 9.720 | 688,200 | +1.22(+14.35%) |
Jun 22, 2006 | 8.080 | 8.590 | 7.920 | 8.500 | 269,800 | +0.39(+4.81%) |
Jun 21, 2006 | 7.950 | 8.160 | 7.820 | 8.110 | 403,600 | +0.23(+2.92%) |
Jun 20, 2006 | 7.590 | 7.900 | 7.590 | 7.880 | 323,700 | +0.28(+3.68%) |
Jun 19, 2006 | 7.300 | 7.700 | 7.000 | 7.600 | 349,100 | +0.52(+7.34%) |
Jun 16, 2006 | 6.660 | 7.330 | 6.660 | 7.080 | 313,700 | +0.49(+7.44%) |
Jun 15, 2006 | 6.490 | 6.640 | 6.450 | 6.590 | 123,800 | +0.19(+2.97%) |
Jun 14, 2006 | 6.480 | 6.680 | 6.300 | 6.400 | 213,500 | -0.05(-0.78%) |
Jun 13, 2006 | 6.750 | 6.860 | 6.190 | 6.450 | 231,200 | -0.24(-3.59%) |
Jun 12, 2006 | 6.710 | 6.880 | 6.670 | 6.690 | 193,300 | -0.23(-3.32%) |
Jun 09, 2006 | 6.340 | 7.110 | 6.250 | 6.920 | 105,600 | +0.37(+5.65%) |
Jun 08, 2006 | 6.750 | 7.000 | 6.030 | 6.550 | 66,100 | +4.83(+280.81%) |
Jun 07, 2006 | 1.750 | 1.830 | 1.650 | 1.720 | 235,900 | -0.16(-8.51%) |
Jun 06, 2006 | 1.850 | 1.880 | 1.780 | 1.880 | 394,444 | +0.04(+2.17%) |
Jun 05, 2006 | 1.900 | 1.970 | 1.820 | 1.840 | 495,636 | -0.11(-5.64%) |
Jun 02, 2006 | 1.930 | 1.950 | 1.810 | 1.950 | 444,824 | +0.03(+1.56%) |