Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 12.47 | 12.83 | 12.47 | 12.78 | 465,122 | +0.15(+1.19%) |
Aug 30, 2006 | 12.87 | 12.87 | 12.44 | 12.63 | 660,347 | -0.25(-1.92%) |
Aug 29, 2006 | 13.11 | 13.11 | 12.76 | 12.88 | 523,000 | -0.31(-2.38%) |
Aug 28, 2006 | 13.07 | 13.21 | 13.01 | 13.19 | 365,560 | -0.05(-0.35%) |
Aug 25, 2006 | 13.14 | 13.32 | 13.14 | 13.24 | 375,456 | +0.15(+1.15%) |
Aug 24, 2006 | 12.94 | 13.10 | 12.86 | 13.09 | 341,869 | +0.20(+1.53%) |
Aug 23, 2006 | 13.17 | 13.20 | 12.81 | 12.89 | 477,417 | -0.28(-2.13%) |
Aug 22, 2006 | 13.07 | 13.20 | 13.04 | 13.17 | 335,571 | +0.10(+0.77%) |
Aug 21, 2006 | 12.84 | 13.11 | 12.84 | 13.07 | 354,764 | +0.24(+1.84%) |
Aug 18, 2006 | 12.83 | 12.92 | 12.62 | 12.83 | 406,944 | +0.01(+0.08%) |
Aug 17, 2006 | 12.82 | 12.93 | 12.76 | 12.82 | 492,111 | -0.14(-1.05%) |
Aug 16, 2006 | 13.01 | 13.09 | 12.91 | 12.96 | 407,844 | -0.01(-0.08%) |
Aug 15, 2006 | 12.80 | 12.98 | 12.77 | 12.97 | 318,478 | +0.17(+1.30%) |
Aug 14, 2006 | 13.31 | 13.31 | 12.75 | 12.80 | 645,353 | -0.50(-3.76%) |
Aug 11, 2006 | 13.32 | 13.32 | 13.18 | 13.31 | 310,681 | +0.08(+0.58%) |
Aug 10, 2006 | 13.31 | 13.40 | 13.18 | 13.23 | 471,120 | -0.11(-0.85%) |
Aug 09, 2006 | 13.26 | 13.42 | 13.20 | 13.34 | 470,820 | +0.11(+0.87%) |
Aug 08, 2006 | 13.27 | 13.34 | 13.17 | 13.23 | 513,703 | -0.05(-0.39%) |
Aug 07, 2006 | 13.17 | 13.33 | 13.05 | 13.28 | 379,654 | +0.11(+0.81%) |
Aug 04, 2006 | 13.46 | 13.51 | 13.02 | 13.17 | 532,896 | -0.27(-1.99%) |
Aug 03, 2006 | 13.49 | 13.54 | 13.27 | 13.44 | 540,993 | -0.07(-0.49%) |
Aug 02, 2006 | 13.61 | 13.76 | 13.36 | 13.51 | 935,642 | +0.06(+0.47%) |
Aug 01, 2006 | 13.53 | 13.61 | 13.21 | 13.44 | 561,985 | -0.02(-0.17%) |
Jul 31, 2006 | 13.15 | 13.51 | 13.08 | 13.47 | 736,218 | +0.52(+4.02%) |
Jul 28, 2006 | 12.91 | 13.01 | 12.84 | 12.94 | 459,724 | +0.03(+0.26%) |
Jul 27, 2006 | 13.05 | 13.12 | 12.89 | 12.91 | 514,603 | -0.19(-1.48%) |
Jul 26, 2006 | 13.01 | 13.17 | 13.01 | 13.11 | 705,330 | +0.08(+0.61%) |
Jul 25, 2006 | 12.87 | 13.04 | 12.81 | 13.03 | 453,726 | +0.15(+1.19%) |
Jul 24, 2006 | 12.51 | 12.90 | 12.51 | 12.87 | 403,645 | +0.35(+2.80%) |
Jul 21, 2006 | 12.67 | 12.72 | 12.52 | 12.52 | 343,668 | -0.09(-0.74%) |
Jul 20, 2006 | 12.92 | 12.93 | 12.60 | 12.61 | 328,374 | -0.32(-2.45%) |
Jul 19, 2006 | 12.87 | 12.97 | 12.82 | 12.93 | 421,938 | +0.04(+0.31%) |
Jul 18, 2006 | 12.87 | 12.97 | 12.75 | 12.89 | 598,271 | +0.13(+1.05%) |
Jul 17, 2006 | 13.02 | 13.03 | 12.67 | 12.76 | 667,245 | -0.15(-1.14%) |
Jul 14, 2006 | 12.87 | 12.93 | 12.77 | 12.90 | 609,067 | +0.07(+0.55%) |
Jul 13, 2006 | 12.84 | 12.94 | 12.77 | 12.83 | 412,642 | +0.00(+0.03%) |
Jul 12, 2006 | 13.00 | 13.02 | 12.79 | 12.83 | 352,665 | -0.17(-1.31%) |
Jul 11, 2006 | 12.80 | 13.04 | 12.80 | 13.00 | 773,704 | +0.20(+1.56%) |
Jul 10, 2006 | 12.65 | 12.83 | 12.62 | 12.80 | 636,956 | +0.15(+1.16%) |
Jul 07, 2006 | 12.67 | 12.81 | 12.64 | 12.65 | 552,988 | -0.07(-0.52%) |
Jul 06, 2006 | 12.90 | 12.90 | 12.65 | 12.72 | 700,532 | -0.18(-1.42%) |
Jul 05, 2006 | 12.80 | 12.94 | 12.64 | 12.90 | 598,871 | +0.01(+0.10%) |
Jul 03, 2006 | 12.80 | 12.89 | 12.75 | 12.89 | 517,302 | -0.10(-0.74%) |
Jun 30, 2006 | 12.84 | 12.99 | 12.77 | 12.99 | 372,457 | +0.14(+1.06%) |
Jun 29, 2006 | 12.76 | 12.88 | 12.74 | 12.85 | 498,409 | +0.05(+0.39%) |
Jun 28, 2006 | 12.74 | 12.95 | 12.73 | 12.80 | 494,511 | +0.01(+0.08%) |
Jun 27, 2006 | 12.72 | 12.87 | 12.68 | 12.79 | 547,590 | +0.07(+0.55%) |
Jun 26, 2006 | 12.29 | 12.81 | 12.21 | 12.72 | 1,169,553 | +0.47(+3.81%) |
Jun 23, 2006 | 12.09 | 12.30 | 12.09 | 12.25 | 321,477 | +0.15(+1.21%) |
Jun 22, 2006 | 12.02 | 12.24 | 11.92 | 12.11 | 517,002 | +0.09(+0.75%) |
Jun 21, 2006 | 11.82 | 12.16 | 11.79 | 12.02 | 521,500 | +0.22(+1.87%) |
Jun 20, 2006 | 11.89 | 12.09 | 11.75 | 11.80 | 486,714 | -0.16(-1.31%) |
Jun 19, 2006 | 12.30 | 12.33 | 11.92 | 11.95 | 579,978 | -0.38(-3.11%) |
Jun 16, 2006 | 12.44 | 12.45 | 12.16 | 12.34 | 519,401 | -0.11(-0.86%) |
Jun 15, 2006 | 11.94 | 12.48 | 11.70 | 12.44 | 1,288,007 | +0.94(+8.17%) |
Jun 14, 2006 | 11.18 | 11.52 | 11.18 | 11.50 | 856,472 | +0.39(+3.51%) |
Jun 13, 2006 | 11.44 | 11.59 | 11.00 | 11.11 | 1,445,147 | -0.46(-3.95%) |
Jun 12, 2006 | 11.93 | 11.97 | 11.51 | 11.57 | 576,079 | -0.37(-3.13%) |
Jun 09, 2006 | 12.17 | 12.25 | 11.80 | 11.94 | 546,391 | -0.13(-1.10%) |
Jun 08, 2006 | 12.00 | 12.08 | 11.36 | 12.08 | 957,834 | -0.02(-0.19%) |
Jun 07, 2006 | 12.47 | 12.49 | 12.04 | 12.10 | 641,754 | -0.37(-2.97%) |
Jun 06, 2006 | 12.37 | 12.57 | 12.27 | 12.47 | 563,184 | +0.10(+0.78%) |
Jun 05, 2006 | 12.72 | 12.79 | 12.36 | 12.37 | 620,163 | -0.26(-2.06%) |
Jun 02, 2006 | 12.54 | 12.67 | 12.51 | 12.63 | 595,572 | +0.16(+1.31%) |