Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 11.44 | 12.18 | 11.44 | 12.08 | 1,611,895 | +0.95(+8.54%) |
Aug 30, 2006 | 11.13 | 11.28 | 11.07 | 11.13 | 1,069,615 | +0.09(+0.82%) |
Aug 29, 2006 | 10.98 | 11.07 | 10.70 | 11.04 | 1,043,435 | +0.10(+0.91%) |
Aug 28, 2006 | 11.20 | 11.20 | 10.92 | 10.94 | 344,999 | -0.25(-2.23%) |
Aug 25, 2006 | 11.32 | 11.33 | 11.10 | 11.19 | 1,516,275 | -0.03(-0.27%) |
Aug 24, 2006 | 11.50 | 11.55 | 11.20 | 11.22 | 288,353 | -0.22(-1.92%) |
Aug 23, 2006 | 11.68 | 11.72 | 11.40 | 11.44 | 726,365 | -0.08(-0.69%) |
Aug 22, 2006 | 11.45 | 11.58 | 11.29 | 11.52 | 491,981 | -0.02(-0.17%) |
Aug 21, 2006 | 11.05 | 11.55 | 11.01 | 11.54 | 842,420 | +0.70(+6.46%) |
Aug 18, 2006 | 10.65 | 10.93 | 10.59 | 10.84 | 301,750 | +0.14(+1.31%) |
Aug 17, 2006 | 11.00 | 11.00 | 10.52 | 10.70 | 545,120 | -0.30(-2.73%) |
Aug 16, 2006 | 11.10 | 11.24 | 10.81 | 11.00 | 1,869,875 | +0.00(+0.00%) |
Aug 15, 2006 | 10.93 | 11.21 | 10.93 | 11.00 | 652,070 | +0.02(+0.18%) |
Aug 14, 2006 | 10.90 | 11.11 | 10.66 | 10.98 | 395,889 | +0.05(+0.46%) |
Aug 11, 2006 | 11.33 | 11.38 | 10.87 | 10.93 | 609,463 | -0.34(-3.02%) |
Aug 10, 2006 | 11.26 | 11.52 | 11.18 | 11.27 | 669,786 | -0.11(-0.97%) |
Aug 09, 2006 | 11.48 | 11.63 | 11.31 | 11.38 | 652,985 | -0.01(-0.09%) |
Aug 08, 2006 | 11.50 | 11.71 | 11.28 | 11.39 | 1,366,521 | -0.26(-2.23%) |
Aug 07, 2006 | 12.05 | 12.19 | 11.59 | 11.65 | 946,567 | +0.00(+0.00%) |
Aug 04, 2006 | 12.05 | 12.19 | 11.59 | 11.65 | 946,567 | -0.12(-1.02%) |
Aug 03, 2006 | 11.75 | 11.95 | 11.60 | 11.77 | 971,448 | -0.06(-0.51%) |
Aug 02, 2006 | 11.75 | 11.95 | 11.56 | 11.83 | 895,837 | +0.34(+2.96%) |
Aug 01, 2006 | 11.02 | 11.50 | 10.95 | 11.49 | 769,976 | +0.47(+4.26%) |
Jul 31, 2006 | 10.85 | 11.09 | 10.72 | 11.02 | 734,904 | +0.20(+1.85%) |
Jul 28, 2006 | 10.51 | 10.93 | 10.41 | 10.82 | 470,860 | +0.23(+2.17%) |
Jul 27, 2006 | 11.15 | 11.31 | 10.50 | 10.59 | 1,235,177 | -0.34(-3.11%) |
Jul 26, 2006 | 10.55 | 10.95 | 10.28 | 10.93 | 630,375 | +0.46(+4.39%) |
Jul 25, 2006 | 10.20 | 10.49 | 9.990 | 10.47 | 625,764 | +0.39(+3.87%) |
Jul 24, 2006 | 9.330 | 10.12 | 9.320 | 10.08 | 544,774 | +0.58(+6.11%) |
Jul 21, 2006 | 9.750 | 9.850 | 9.300 | 9.500 | 311,274 | -0.16(-1.66%) |
Jul 20, 2006 | 10.10 | 10.18 | 9.600 | 9.660 | 325,259 | -0.47(-4.64%) |
Jul 19, 2006 | 9.660 | 10.16 | 9.660 | 10.13 | 428,618 | +0.39(+4.00%) |
Jul 18, 2006 | 9.930 | 10.02 | 9.430 | 9.740 | 503,738 | -0.14(-1.42%) |
Jul 17, 2006 | 10.05 | 10.30 | 9.850 | 9.880 | 455,671 | -0.52(-5.00%) |
Jul 14, 2006 | 10.50 | 10.50 | 10.15 | 10.40 | 400,536 | +0.02(+0.19%) |
Jul 13, 2006 | 10.83 | 10.87 | 10.35 | 10.38 | 856,293 | -0.42(-3.89%) |
Jul 12, 2006 | 10.93 | 11.25 | 10.75 | 10.80 | 1,198,195 | +0.03(+0.28%) |
Jul 11, 2006 | 10.45 | 10.77 | 10.45 | 10.77 | 627,730 | +0.42(+4.06%) |
Jul 10, 2006 | 10.20 | 10.48 | 10.07 | 10.35 | 574,802 | -0.20(-1.90%) |
Jul 07, 2006 | 10.75 | 10.75 | 10.47 | 10.55 | 346,471 | -0.20(-1.86%) |
Jul 06, 2006 | 10.70 | 10.88 | 10.56 | 10.75 | 757,100 | +0.05(+0.47%) |
Jul 05, 2006 | 10.95 | 10.98 | 10.40 | 10.70 | 1,118,509 | +0.20(+1.90%) |
Jul 03, 2006 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 10.20 | 10.58 | 9.990 | 10.50 | 1,044,434 | +0.80(+8.25%) |
Jun 29, 2006 | 9.700 | 9.700 | 9.700 | 9.700 | 0 | +0.60(+6.59%) |
Jun 28, 2006 | 9.150 | 9.290 | 8.920 | 9.100 | 459,649 | +0.02(+0.22%) |
Jun 27, 2006 | 9.600 | 9.650 | 9.080 | 9.080 | 418,752 | -0.41(-4.32%) |
Jun 23, 2006 | 9.070 | 9.500 | 9.070 | 9.490 | 516,059 | +0.24(+2.59%) |
Jun 22, 2006 | 9.170 | 9.250 | 9.020 | 9.250 | 824,610 | +0.08(+0.87%) |
Jun 21, 2006 | 8.620 | 9.240 | 8.600 | 9.170 | 931,251 | +0.57(+6.63%) |
Jun 20, 2006 | 8.590 | 8.850 | 8.430 | 8.600 | 483,011 | +0.05(+0.58%) |
Jun 19, 2006 | 8.850 | 8.850 | 8.410 | 8.550 | 717,909 | -0.44(-4.89%) |
Jun 16, 2006 | 9.000 | 9.000 | 8.750 | 8.990 | 951,236 | +0.13(+1.47%) |
Jun 15, 2006 | 8.500 | 8.910 | 8.400 | 8.860 | 811,839 | +0.68(+8.31%) |
Jun 14, 2006 | 7.730 | 8.180 | 7.730 | 8.180 | 1,075,618 | +0.53(+6.93%) |
Jun 13, 2006 | 7.650 | 7.920 | 7.410 | 7.650 | 1,597,961 | -0.48(-5.90%) |
Jun 12, 2006 | 8.550 | 8.680 | 8.110 | 8.130 | 654,586 | -0.35(-4.13%) |
Jun 09, 2006 | 8.560 | 9.010 | 8.390 | 8.480 | 1,181,008 | -0.21(-2.42%) |
Jun 08, 2006 | 8.610 | 8.750 | 8.100 | 8.690 | 897,598 | -0.02(-0.23%) |
Jun 07, 2006 | 8.500 | 9.080 | 8.400 | 8.710 | 1,118,495 | +0.03(+0.35%) |
Jun 06, 2006 | 9.090 | 9.090 | 8.580 | 8.680 | 1,050,966 | -0.47(-5.14%) |
Jun 05, 2006 | 9.610 | 9.700 | 9.110 | 9.150 | 628,684 | -0.34(-3.58%) |
Jun 02, 2006 | 9.550 | 9.590 | 9.380 | 9.490 | 998,049 | +0.09(+0.96%) |