Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 11.81 | 12.48 | 11.81 | 12.08 | 1,333,075 | +0.46(+3.96%) |
Aug 30, 2006 | 11.70 | 11.80 | 11.55 | 11.62 | 617,540 | -0.03(-0.26%) |
Aug 29, 2006 | 11.60 | 11.70 | 11.30 | 11.65 | 853,051 | +0.07(+0.60%) |
Aug 28, 2006 | 11.81 | 11.81 | 11.38 | 11.58 | 1,095,894 | -0.28(-2.36%) |
Aug 25, 2006 | 11.98 | 12.00 | 11.82 | 11.86 | 532,207 | -0.09(-0.75%) |
Aug 24, 2006 | 12.04 | 12.14 | 11.85 | 11.95 | 840,414 | -0.05(-0.42%) |
Aug 23, 2006 | 11.79 | 12.08 | 11.78 | 12.00 | 814,870 | +0.15(+1.27%) |
Aug 22, 2006 | 11.70 | 12.00 | 11.63 | 11.85 | 569,770 | +0.13(+1.11%) |
Aug 21, 2006 | 11.36 | 11.83 | 11.35 | 11.72 | 643,992 | +0.45(+3.99%) |
Aug 18, 2006 | 11.20 | 11.29 | 11.00 | 11.27 | 967,846 | +0.02(+0.18%) |
Aug 17, 2006 | 11.55 | 11.55 | 11.16 | 11.25 | 1,842,257 | -0.31(-2.68%) |
Aug 16, 2006 | 11.45 | 11.59 | 11.43 | 11.56 | 1,017,035 | +0.09(+0.78%) |
Aug 15, 2006 | 11.37 | 11.58 | 11.37 | 11.47 | 219,690 | +0.01(+0.09%) |
Aug 14, 2006 | 11.52 | 11.55 | 11.26 | 11.46 | 846,578 | -0.16(-1.38%) |
Aug 11, 2006 | 11.90 | 11.96 | 11.50 | 11.62 | 1,058,935 | +0.05(+0.43%) |
Aug 10, 2006 | 11.60 | 11.62 | 11.33 | 11.57 | 455,657 | -0.03(-0.26%) |
Aug 09, 2006 | 11.45 | 11.70 | 11.40 | 11.60 | 763,517 | +0.24(+2.11%) |
Aug 08, 2006 | 11.00 | 11.61 | 10.95 | 11.36 | 1,089,117 | +0.22(+1.97%) |
Aug 07, 2006 | 11.05 | 11.31 | 11.00 | 11.14 | 628,767 | +0.00(+0.00%) |
Aug 04, 2006 | 11.05 | 11.31 | 11.00 | 11.14 | 628,767 | +0.20(+1.83%) |
Aug 03, 2006 | 11.00 | 11.04 | 10.66 | 10.94 | 274,448 | -0.08(-0.73%) |
Aug 02, 2006 | 10.83 | 11.09 | 10.83 | 11.02 | 748,418 | +0.13(+1.19%) |
Aug 01, 2006 | 10.45 | 10.90 | 10.45 | 10.89 | 645,638 | +0.36(+3.42%) |
Jul 31, 2006 | 10.39 | 10.64 | 10.37 | 10.53 | 775,016 | -0.10(-0.94%) |
Jul 28, 2006 | 10.29 | 10.63 | 10.13 | 10.63 | 765,488 | +0.49(+4.83%) |
Jul 27, 2006 | 10.10 | 10.20 | 9.930 | 10.14 | 1,140,842 | +0.21(+2.11%) |
Jul 26, 2006 | 9.890 | 10.00 | 9.680 | 9.930 | 496,303 | +0.13(+1.33%) |
Jul 25, 2006 | 9.850 | 10.00 | 9.670 | 9.800 | 620,640 | -0.07(-0.71%) |
Jul 24, 2006 | 9.460 | 9.900 | 9.340 | 9.870 | 225,537 | +0.28(+2.92%) |
Jul 21, 2006 | 9.600 | 9.740 | 9.480 | 9.590 | 225,364 | -0.01(-0.10%) |
Jul 20, 2006 | 9.790 | 9.890 | 9.600 | 9.600 | 293,335 | -0.32(-3.23%) |
Jul 19, 2006 | 9.740 | 9.920 | 9.600 | 9.920 | 228,468 | +0.29(+3.01%) |
Jul 18, 2006 | 9.730 | 9.830 | 9.450 | 9.630 | 237,812 | -0.12(-1.23%) |
Jul 17, 2006 | 10.07 | 10.07 | 9.750 | 9.750 | 247,305 | -0.32(-3.18%) |
Jul 14, 2006 | 10.04 | 10.09 | 9.890 | 10.07 | 255,831 | +0.20(+2.03%) |
Jul 13, 2006 | 10.02 | 10.09 | 9.820 | 9.870 | 467,050 | -0.15(-1.50%) |
Jul 12, 2006 | 10.08 | 10.22 | 9.950 | 10.02 | 788,222 | +0.08(+0.80%) |
Jul 11, 2006 | 9.800 | 9.950 | 9.730 | 9.940 | 387,522 | +0.32(+3.33%) |
Jul 10, 2006 | 9.610 | 9.810 | 9.580 | 9.620 | 265,771 | -0.15(-1.54%) |
Jul 07, 2006 | 9.900 | 9.950 | 9.700 | 9.770 | 204,508 | -0.05(-0.51%) |
Jul 06, 2006 | 9.880 | 9.950 | 9.650 | 9.820 | 435,641 | +0.02(+0.20%) |
Jul 05, 2006 | 10.06 | 10.07 | 9.770 | 9.800 | 950,944 | -0.12(-1.21%) |
Jul 03, 2006 | 9.920 | 9.920 | 9.920 | 9.920 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 10.00 | 10.05 | 9.860 | 9.920 | 864,246 | +0.14(+1.43%) |
Jun 29, 2006 | 9.780 | 9.780 | 9.780 | 9.780 | 0 | +0.35(+3.71%) |
Jun 28, 2006 | 9.530 | 9.620 | 9.310 | 9.430 | 622,733 | +0.00(+0.00%) |
Jun 27, 2006 | 9.920 | 9.970 | 9.420 | 9.430 | 1,068,064 | -0.31(-3.18%) |
Jun 23, 2006 | 9.840 | 9.950 | 9.700 | 9.740 | 553,636 | -0.12(-1.22%) |
Jun 22, 2006 | 10.11 | 10.13 | 9.720 | 9.860 | 954,259 | -0.10(-1.00%) |
Jun 21, 2006 | 9.600 | 10.00 | 9.600 | 9.960 | 750,609 | +0.34(+3.53%) |
Jun 20, 2006 | 9.500 | 9.840 | 9.500 | 9.620 | 576,525 | +0.12(+1.26%) |
Jun 19, 2006 | 9.500 | 9.710 | 9.420 | 9.500 | 529,319 | -0.22(-2.26%) |
Jun 16, 2006 | 9.700 | 9.720 | 9.370 | 9.720 | 1,094,311 | +0.03(+0.31%) |
Jun 15, 2006 | 9.180 | 9.760 | 9.180 | 9.690 | 994,299 | +0.64(+7.07%) |
Jun 14, 2006 | 8.950 | 9.100 | 8.810 | 9.050 | 1,013,360 | +0.13(+1.46%) |
Jun 13, 2006 | 8.750 | 9.120 | 8.660 | 8.920 | 1,397,761 | -0.43(-4.60%) |
Jun 12, 2006 | 9.850 | 9.850 | 9.330 | 9.350 | 649,242 | -0.38(-3.91%) |
Jun 09, 2006 | 10.21 | 10.24 | 9.670 | 9.730 | 823,486 | -0.21(-2.11%) |
Jun 08, 2006 | 9.870 | 10.00 | 9.550 | 9.940 | 1,005,778 | -0.11(-1.09%) |
Jun 07, 2006 | 10.33 | 10.42 | 10.05 | 10.05 | 991,663 | -0.36(-3.46%) |
Jun 06, 2006 | 10.61 | 10.71 | 10.32 | 10.41 | 642,054 | -0.43(-3.97%) |
Jun 05, 2006 | 10.83 | 11.09 | 10.75 | 10.84 | 946,566 | +0.03(+0.28%) |
Jun 02, 2006 | 10.65 | 10.82 | 10.49 | 10.81 | 1,268,958 | +0.31(+2.95%) |