Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 10.64 | 11.20 | 10.64 | 10.96 | 406,989 | +0.32(+3.01%) |
Aug 30, 2006 | 10.50 | 10.67 | 10.50 | 10.64 | 287,753 | +0.25(+2.41%) |
Aug 29, 2006 | 10.60 | 10.60 | 10.35 | 10.39 | 141,703 | -0.14(-1.33%) |
Aug 28, 2006 | 10.65 | 10.65 | 10.35 | 10.53 | 132,729 | +0.04(+0.38%) |
Aug 25, 2006 | 10.34 | 10.54 | 10.34 | 10.49 | 41,128 | +0.21(+2.04%) |
Aug 24, 2006 | 10.74 | 10.74 | 10.18 | 10.28 | 136,150 | -0.27(-2.56%) |
Aug 23, 2006 | 10.50 | 10.61 | 10.40 | 10.55 | 454,703 | -0.06(-0.57%) |
Aug 22, 2006 | 10.46 | 10.90 | 10.45 | 10.61 | 74,136 | -0.14(-1.30%) |
Aug 21, 2006 | 10.19 | 10.80 | 10.19 | 10.75 | 261,356 | +0.75(+7.50%) |
Aug 18, 2006 | 10.23 | 10.30 | 9.950 | 10.00 | 228,362 | -0.18(-1.77%) |
Aug 17, 2006 | 10.08 | 10.32 | 10.02 | 10.18 | 213,564 | -0.18(-1.74%) |
Aug 16, 2006 | 10.20 | 10.49 | 10.15 | 10.36 | 162,429 | +0.17(+1.67%) |
Aug 15, 2006 | 10.34 | 10.37 | 10.15 | 10.19 | 266,827 | +0.09(+0.89%) |
Aug 14, 2006 | 10.24 | 10.27 | 9.940 | 10.10 | 247,017 | -0.02(-0.20%) |
Aug 11, 2006 | 10.25 | 10.25 | 9.810 | 10.12 | 301,868 | +0.12(+1.20%) |
Aug 10, 2006 | 10.43 | 10.50 | 10.00 | 10.00 | 194,411 | -0.28(-2.72%) |
Aug 09, 2006 | 10.18 | 10.50 | 9.980 | 10.28 | 190,191 | +0.28(+2.80%) |
Aug 08, 2006 | 10.30 | 10.40 | 9.880 | 10.00 | 224,003 | -0.30(-2.91%) |
Aug 07, 2006 | 10.22 | 10.45 | 9.900 | 10.30 | 260,784 | +0.00(+0.00%) |
Aug 04, 2006 | 10.22 | 10.45 | 9.900 | 10.30 | 260,784 | +0.18(+1.78%) |
Aug 03, 2006 | 10.29 | 10.29 | 9.850 | 10.12 | 746,368 | -0.28(-2.69%) |
Aug 02, 2006 | 10.68 | 10.95 | 10.33 | 10.40 | 322,401 | -0.07(-0.67%) |
Aug 01, 2006 | 9.800 | 10.60 | 9.600 | 10.47 | 648,011 | +0.72(+7.38%) |
Jul 31, 2006 | 9.700 | 10.00 | 9.680 | 9.750 | 503,541 | +0.13(+1.35%) |
Jul 28, 2006 | 9.520 | 9.800 | 9.520 | 9.620 | 783,375 | +0.07(+0.73%) |
Jul 27, 2006 | 9.680 | 9.750 | 9.400 | 9.550 | 578,501 | +0.15(+1.60%) |
Jul 26, 2006 | 9.750 | 9.750 | 9.050 | 9.400 | 496,532 | -0.30(-3.09%) |
Jul 25, 2006 | 9.600 | 9.730 | 9.500 | 9.700 | 713,182 | +0.19(+2.00%) |
Jul 24, 2006 | 9.900 | 9.900 | 9.500 | 9.510 | 207,601 | -0.28(-2.86%) |
Jul 21, 2006 | 10.00 | 10.00 | 9.750 | 9.790 | 443,206 | -0.06(-0.61%) |
Jul 20, 2006 | 9.200 | 10.17 | 9.200 | 9.850 | 1,420,218 | +0.45(+4.79%) |
Jul 19, 2006 | 11.20 | 11.20 | 9.100 | 9.400 | 1,022,401 | -2.41(-20.41%) |
Jul 18, 2006 | 12.89 | 12.89 | 11.81 | 11.81 | 77,724 | -0.79(-6.27%) |
Jul 17, 2006 | 12.95 | 13.20 | 12.25 | 12.60 | 231,654 | -0.17(-1.33%) |
Jul 14, 2006 | 12.96 | 13.21 | 12.45 | 12.77 | 88,695 | +0.25(+2.00%) |
Jul 13, 2006 | 12.92 | 13.30 | 12.45 | 12.52 | 419,067 | -0.40(-3.10%) |
Jul 12, 2006 | 13.00 | 13.44 | 12.65 | 12.92 | 126,399 | +0.02(+0.16%) |
Jul 11, 2006 | 12.75 | 12.94 | 12.65 | 12.90 | 91,752 | +0.15(+1.18%) |
Jul 10, 2006 | 12.93 | 12.93 | 12.75 | 12.75 | 47,879 | -0.19(-1.47%) |
Jul 07, 2006 | 12.82 | 12.95 | 12.65 | 12.94 | 275,288 | +0.24(+1.89%) |
Jul 06, 2006 | 12.37 | 12.79 | 12.37 | 12.70 | 72,219 | +0.25(+2.01%) |
Jul 05, 2006 | 12.72 | 12.72 | 12.25 | 12.45 | 237,047 | +0.95(+8.26%) |
Jul 03, 2006 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 12.00 | 12.11 | 11.32 | 11.50 | 118,389 | -0.20(-1.71%) |
Jun 29, 2006 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | +0.40(+3.54%) |
Jun 28, 2006 | 10.88 | 11.40 | 10.76 | 11.30 | 116,160 | +0.24(+2.17%) |
Jun 27, 2006 | 11.69 | 11.80 | 11.01 | 11.06 | 86,046 | -0.44(-3.83%) |
Jun 23, 2006 | 10.79 | 11.75 | 10.57 | 11.50 | 342,206 | +0.84(+7.88%) |
Jun 22, 2006 | 10.81 | 11.14 | 10.55 | 10.66 | 167,120 | -0.29(-2.65%) |
Jun 21, 2006 | 10.85 | 11.24 | 10.70 | 10.95 | 160,074 | +0.25(+2.34%) |
Jun 20, 2006 | 10.52 | 10.95 | 10.52 | 10.70 | 40,433 | +0.32(+3.08%) |
Jun 19, 2006 | 10.52 | 10.85 | 10.18 | 10.38 | 74,959 | -0.17(-1.61%) |
Jun 16, 2006 | 11.21 | 11.48 | 10.36 | 10.55 | 368,869 | -0.60(-5.38%) |
Jun 15, 2006 | 10.15 | 11.15 | 10.15 | 11.15 | 196,720 | +1.10(+10.95%) |
Jun 14, 2006 | 10.40 | 10.70 | 9.670 | 10.05 | 302,528 | -0.36(-3.46%) |
Jun 13, 2006 | 11.00 | 11.25 | 10.02 | 10.41 | 487,856 | -0.87(-7.71%) |
Jun 12, 2006 | 12.15 | 12.15 | 11.01 | 11.28 | 159,734 | -0.72(-6.00%) |
Jun 09, 2006 | 12.49 | 12.50 | 11.76 | 12.00 | 130,196 | -0.25(-2.04%) |
Jun 08, 2006 | 12.15 | 12.50 | 11.60 | 12.25 | 238,313 | -0.31(-2.47%) |
Jun 07, 2006 | 12.26 | 12.72 | 11.80 | 12.56 | 152,489 | +0.30(+2.45%) |
Jun 06, 2006 | 11.78 | 12.75 | 11.50 | 12.26 | 130,599 | +0.14(+1.16%) |
Jun 05, 2006 | 12.80 | 12.87 | 12.12 | 12.12 | 45,851 | -0.60(-4.72%) |
Jun 02, 2006 | 13.15 | 13.50 | 11.58 | 12.72 | 170,181 | -0.35(-2.68%) |