Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 15.58 | 16.53 | 15.41 | 16.24 | 567,577 | +0.58(+3.74%) |
Aug 30, 2006 | 15.32 | 15.91 | 14.90 | 15.66 | 627,041 | +0.39(+2.54%) |
Aug 29, 2006 | 15.58 | 16.31 | 15.01 | 15.27 | 722,621 | -0.42(-2.69%) |
Aug 28, 2006 | 14.38 | 16.39 | 14.31 | 15.69 | 1,804,241 | +0.62(+4.14%) |
Aug 25, 2006 | 17.13 | 18.06 | 14.80 | 15.06 | 2,755,271 | -1.90(-11.17%) |
Aug 24, 2006 | 17.32 | 17.65 | 16.01 | 16.96 | 1,467,768 | -0.42(-2.39%) |
Aug 23, 2006 | 15.65 | 17.70 | 15.46 | 17.38 | 2,129,723 | +1.80(+11.55%) |
Aug 22, 2006 | 14.92 | 15.86 | 14.62 | 15.58 | 754,205 | +0.51(+3.36%) |
Aug 21, 2006 | 15.87 | 16.19 | 14.71 | 15.07 | 1,184,429 | -0.50(-3.21%) |
Aug 18, 2006 | 14.00 | 15.85 | 13.38 | 15.57 | 1,723,880 | +1.85(+13.48%) |
Aug 17, 2006 | 12.37 | 14.06 | 12.18 | 13.72 | 1,273,395 | +1.60(+13.23%) |
Aug 16, 2006 | 11.64 | 12.30 | 11.31 | 12.12 | 355,071 | +0.48(+4.11%) |
Aug 15, 2006 | 11.38 | 11.76 | 11.38 | 11.64 | 267,894 | +0.33(+2.88%) |
Aug 14, 2006 | 10.77 | 11.88 | 10.76 | 11.31 | 302,205 | +0.61(+5.73%) |
Aug 11, 2006 | 10.80 | 11.11 | 10.59 | 10.70 | 76,866 | -0.30(-2.76%) |
Aug 10, 2006 | 10.52 | 11.08 | 10.52 | 11.00 | 202,819 | +0.50(+4.76%) |
Aug 09, 2006 | 11.52 | 11.52 | 10.44 | 10.50 | 307,317 | -0.74(-6.60%) |
Aug 08, 2006 | 11.94 | 12.25 | 11.05 | 11.25 | 242,714 | -0.69(-5.75%) |
Aug 07, 2006 | 12.37 | 12.79 | 11.85 | 11.93 | 368,958 | -0.21(-1.76%) |
Aug 04, 2006 | 11.92 | 12.51 | 11.92 | 12.15 | 277,278 | +0.06(+0.51%) |
Aug 03, 2006 | 12.24 | 12.29 | 11.47 | 12.08 | 396,796 | +0.28(+2.33%) |
Aug 02, 2006 | 11.18 | 12.17 | 10.89 | 11.81 | 521,581 | +0.58(+5.21%) |
Aug 01, 2006 | 12.13 | 13.01 | 11.12 | 11.22 | 884,358 | -0.90(-7.42%) |
Jul 31, 2006 | 9.700 | 12.56 | 9.638 | 12.12 | 1,250,527 | +2.52(+26.23%) |
Jul 28, 2006 | 9.413 | 9.638 | 9.408 | 9.605 | 75,235 | +0.21(+2.28%) |
Jul 27, 2006 | 9.385 | 9.430 | 9.329 | 9.391 | 69,363 | +0.03(+0.36%) |
Jul 26, 2006 | 9.323 | 9.385 | 9.217 | 9.357 | 64,414 | +0.17(+1.84%) |
Jul 25, 2006 | 9.278 | 9.396 | 9.020 | 9.188 | 121,073 | -0.02(-0.24%) |
Jul 24, 2006 | 8.806 | 9.262 | 8.806 | 9.211 | 89,305 | +0.35(+3.93%) |
Jul 21, 2006 | 8.575 | 8.947 | 8.575 | 8.862 | 124,966 | +0.00(+0.00%) |
Jul 20, 2006 | 9.700 | 9.796 | 8.480 | 8.862 | 301,152 | +0.06(+0.70%) |
Jul 19, 2006 | 8.384 | 8.997 | 8.384 | 8.800 | 126,846 | +0.42(+4.96%) |
Jul 18, 2006 | 8.620 | 8.682 | 8.311 | 8.384 | 82,745 | -0.25(-2.93%) |
Jul 17, 2006 | 9.138 | 9.188 | 8.391 | 8.637 | 181,597 | -0.66(-7.08%) |
Jul 14, 2006 | 9.627 | 9.627 | 9.076 | 9.295 | 85,311 | -0.26(-2.76%) |
Jul 13, 2006 | 9.599 | 9.710 | 9.222 | 9.560 | 172,154 | -0.07(-0.70%) |
Jul 12, 2006 | 9.357 | 9.751 | 9.172 | 9.627 | 159,480 | +0.51(+5.55%) |
Jul 11, 2006 | 9.447 | 9.447 | 8.750 | 9.121 | 141,748 | -0.06(-0.67%) |
Jul 10, 2006 | 8.435 | 10.07 | 8.351 | 9.183 | 909,135 | +0.88(+10.56%) |
Jul 07, 2006 | 8.204 | 8.401 | 8.126 | 8.306 | 54,441 | +0.13(+1.65%) |
Jul 06, 2006 | 8.041 | 8.266 | 8.041 | 8.171 | 25,364 | +0.02(+0.21%) |
Jul 05, 2006 | 8.154 | 8.257 | 7.906 | 8.154 | 47,564 | -0.01(-0.07%) |
Jul 03, 2006 | 8.024 | 8.210 | 8.024 | 8.159 | 7,748 | +0.08(+0.97%) |
Jun 30, 2006 | 8.435 | 8.435 | 8.081 | 8.081 | 59,725 | -0.29(-3.49%) |
Jun 29, 2006 | 8.154 | 8.373 | 7.901 | 8.373 | 125,727 | +0.36(+4.49%) |
Jun 28, 2006 | 7.479 | 8.069 | 7.479 | 8.013 | 128,448 | +0.48(+6.42%) |
Jun 27, 2006 | 7.636 | 7.844 | 7.440 | 7.530 | 43,094 | -0.18(-2.33%) |
Jun 26, 2006 | 7.822 | 7.951 | 7.530 | 7.710 | 33,610 | +0.01(+0.15%) |
Jun 23, 2006 | 7.473 | 7.816 | 7.473 | 7.698 | 73,155 | +0.11(+1.41%) |
Jun 22, 2006 | 7.513 | 7.816 | 7.513 | 7.591 | 52,830 | +0.00(+0.00%) |
Jun 21, 2006 | 7.732 | 7.732 | 7.591 | 7.591 | 13,483 | -0.01(-0.07%) |
Jun 20, 2006 | 7.468 | 7.676 | 7.468 | 7.597 | 23,102 | +0.01(+0.07%) |
Jun 19, 2006 | 7.563 | 7.665 | 7.490 | 7.591 | 61,681 | +0.01(+0.07%) |
Jun 16, 2006 | 7.799 | 7.799 | 7.535 | 7.586 | 25,069 | -0.10(-1.32%) |
Jun 15, 2006 | 7.366 | 7.715 | 7.310 | 7.687 | 41,346 | +0.31(+4.27%) |
Jun 14, 2006 | 7.254 | 7.513 | 7.254 | 7.372 | 39,155 | +0.03(+0.38%) |
Jun 13, 2006 | 7.710 | 7.710 | 6.950 | 7.344 | 254,805 | -0.50(-6.38%) |
Jun 12, 2006 | 7.850 | 8.013 | 7.760 | 7.844 | 50,675 | -0.01(-0.07%) |
Jun 09, 2006 | 8.092 | 8.159 | 7.788 | 7.850 | 36,439 | -0.04(-0.50%) |
Jun 08, 2006 | 7.816 | 7.889 | 7.642 | 7.889 | 63,781 | +0.02(+0.21%) |
Jun 07, 2006 | 7.726 | 8.058 | 7.704 | 7.873 | 43,983 | -0.05(-0.64%) |
Jun 06, 2006 | 8.013 | 8.120 | 7.715 | 7.923 | 60,246 | -0.06(-0.77%) |
Jun 05, 2006 | 8.131 | 8.255 | 7.799 | 7.985 | 54,960 | -0.25(-3.01%) |
Jun 02, 2006 | 8.182 | 8.283 | 8.154 | 8.232 | 35,735 | -0.08(-1.01%) |