Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 13.63 | 13.75 | 12.66 | 12.68 | 199,879 | -0.96(-7.06%) |
Aug 30, 2006 | 12.81 | 13.77 | 12.51 | 13.65 | 432,536 | +0.83(+6.45%) |
Aug 29, 2006 | 12.16 | 12.83 | 12.15 | 12.82 | 138,867 | +0.65(+5.32%) |
Aug 28, 2006 | 12.12 | 12.37 | 12.02 | 12.17 | 56,921 | +0.11(+0.89%) |
Aug 25, 2006 | 12.23 | 12.29 | 11.90 | 12.07 | 71,754 | -0.24(-1.93%) |
Aug 24, 2006 | 12.55 | 12.72 | 12.16 | 12.30 | 104,957 | -0.25(-2.00%) |
Aug 23, 2006 | 12.97 | 13.15 | 12.53 | 12.55 | 82,602 | -0.42(-3.22%) |
Aug 22, 2006 | 12.94 | 13.07 | 12.89 | 12.97 | 96,030 | -0.03(-0.22%) |
Aug 21, 2006 | 13.05 | 13.16 | 12.89 | 13.00 | 121,673 | -0.14(-1.09%) |
Aug 18, 2006 | 13.18 | 13.19 | 12.95 | 13.14 | 99,846 | +0.03(+0.22%) |
Aug 17, 2006 | 13.00 | 13.27 | 13.00 | 13.12 | 262,444 | +0.04(+0.28%) |
Aug 16, 2006 | 13.20 | 13.23 | 12.97 | 13.08 | 169,761 | -0.01(-0.06%) |
Aug 15, 2006 | 13.23 | 13.30 | 13.03 | 13.09 | 198,787 | +0.07(+0.55%) |
Aug 14, 2006 | 12.94 | 13.20 | 12.58 | 13.02 | 201,413 | +0.14(+1.12%) |
Aug 11, 2006 | 13.07 | 13.19 | 12.86 | 12.87 | 228,951 | -0.25(-1.92%) |
Aug 10, 2006 | 12.79 | 13.37 | 12.57 | 13.12 | 948,835 | +0.38(+2.99%) |
Aug 09, 2006 | 12.49 | 12.97 | 12.09 | 12.74 | 368,022 | +0.41(+3.32%) |
Aug 08, 2006 | 11.73 | 12.90 | 11.73 | 12.33 | 190,963 | +0.60(+5.09%) |
Aug 07, 2006 | 12.86 | 12.86 | 11.51 | 11.74 | 264,496 | -1.22(-9.43%) |
Aug 04, 2006 | 13.30 | 13.30 | 12.67 | 12.96 | 196,724 | -0.20(-1.53%) |
Aug 03, 2006 | 12.87 | 13.17 | 12.87 | 13.16 | 230,125 | +0.14(+1.10%) |
Aug 02, 2006 | 12.58 | 13.11 | 12.58 | 13.02 | 113,811 | +0.55(+4.44%) |
Aug 01, 2006 | 12.63 | 12.79 | 12.41 | 12.46 | 133,871 | -0.32(-2.48%) |
Jul 31, 2006 | 12.73 | 12.96 | 12.57 | 12.78 | 144,890 | -0.13(-1.00%) |
Jul 28, 2006 | 12.80 | 13.16 | 12.27 | 12.91 | 150,605 | +0.14(+1.07%) |
Jul 27, 2006 | 13.33 | 13.34 | 12.62 | 12.77 | 123,805 | -0.43(-3.27%) |
Jul 26, 2006 | 12.90 | 13.40 | 12.32 | 13.20 | 149,468 | +0.30(+2.34%) |
Jul 25, 2006 | 13.15 | 13.65 | 12.50 | 12.90 | 179,040 | -0.14(-1.05%) |
Jul 24, 2006 | 12.35 | 13.04 | 12.22 | 13.04 | 179,492 | +0.69(+5.59%) |
Jul 21, 2006 | 12.84 | 12.77 | 12.08 | 12.35 | 181,095 | -0.49(-3.81%) |
Jul 20, 2006 | 13.44 | 13.44 | 12.75 | 12.84 | 119,889 | -0.52(-3.88%) |
Jul 19, 2006 | 12.92 | 13.45 | 12.94 | 13.35 | 155,822 | +0.43(+3.34%) |
Jul 18, 2006 | 12.89 | 13.15 | 12.50 | 12.92 | 256,573 | +0.12(+0.95%) |
Jul 17, 2006 | 12.61 | 12.99 | 12.61 | 12.80 | 325,737 | +0.04(+0.34%) |
Jul 14, 2006 | 13.35 | 13.40 | 12.61 | 12.76 | 326,011 | -0.73(-5.44%) |
Jul 13, 2006 | 13.85 | 13.97 | 13.47 | 13.49 | 368,535 | -0.48(-3.45%) |
Jul 12, 2006 | 14.27 | 14.27 | 13.85 | 13.97 | 231,888 | -0.36(-2.51%) |
Jul 11, 2006 | 14.25 | 14.35 | 14.16 | 14.33 | 442,967 | +0.02(+0.15%) |
Jul 10, 2006 | 14.09 | 14.41 | 13.99 | 14.31 | 219,347 | +0.22(+1.58%) |
Jul 07, 2006 | 14.20 | 14.38 | 14.04 | 14.09 | 221,468 | -0.14(-0.96%) |
Jul 06, 2006 | 14.33 | 14.53 | 14.20 | 14.22 | 265,140 | -0.10(-0.70%) |
Jul 05, 2006 | 14.27 | 14.37 | 14.20 | 14.32 | 338,745 | +0.01(+0.10%) |
Jul 03, 2006 | 13.93 | 14.38 | 13.35 | 14.31 | 284,434 | +0.14(+0.96%) |
Jun 30, 2006 | 13.53 | 14.18 | 13.43 | 14.17 | 964,300 | +0.67(+4.95%) |
Jun 29, 2006 | 12.87 | 13.53 | 12.87 | 13.50 | 494,108 | +0.63(+4.86%) |
Jun 28, 2006 | 11.98 | 12.91 | 11.98 | 12.88 | 391,498 | +0.91(+7.63%) |
Jun 27, 2006 | 11.99 | 12.33 | 11.86 | 11.97 | 207,351 | -0.06(-0.48%) |
Jun 26, 2006 | 11.79 | 12.06 | 11.79 | 12.02 | 295,241 | +0.28(+2.39%) |
Jun 23, 2006 | 11.72 | 11.89 | 11.51 | 11.74 | 158,035 | -0.05(-0.43%) |
Jun 22, 2006 | 11.84 | 11.94 | 11.74 | 11.79 | 268,670 | -0.06(-0.49%) |
Jun 21, 2006 | 11.76 | 11.89 | 11.39 | 11.85 | 136,261 | +0.12(+1.04%) |
Jun 20, 2006 | 11.88 | 11.99 | 11.67 | 11.73 | 362,658 | -0.15(-1.27%) |
Jun 19, 2006 | 11.76 | 12.10 | 11.68 | 11.88 | 158,791 | +0.19(+1.60%) |
Jun 16, 2006 | 12.09 | 12.21 | 11.61 | 11.69 | 1,220,854 | -0.46(-3.79%) |
Jun 15, 2006 | 11.86 | 12.15 | 11.73 | 12.15 | 270,673 | +0.37(+3.17%) |
Jun 14, 2006 | 11.66 | 11.79 | 11.39 | 11.78 | 171,680 | +0.09(+0.80%) |
Jun 13, 2006 | 11.44 | 11.92 | 11.33 | 11.68 | 239,622 | +0.19(+1.63%) |
Jun 12, 2006 | 11.58 | 11.65 | 11.16 | 11.50 | 238,881 | -0.01(-0.13%) |
Jun 09, 2006 | 11.83 | 11.86 | 11.50 | 11.51 | 102,732 | -0.31(-2.62%) |
Jun 08, 2006 | 11.68 | 11.86 | 11.51 | 11.82 | 223,122 | +0.08(+0.67%) |
Jun 07, 2006 | 11.45 | 11.84 | 11.35 | 11.74 | 183,697 | +0.34(+2.96%) |
Jun 06, 2006 | 11.28 | 11.48 | 11.10 | 11.40 | 158,975 | +0.12(+1.08%) |
Jun 05, 2006 | 11.10 | 11.41 | 11.09 | 11.28 | 176,289 | +0.12(+1.03%) |
Jun 02, 2006 | 11.03 | 11.17 | 10.83 | 11.17 | 155,569 | +0.27(+2.51%) |