Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 11.41 | 11.41 | 11.41 | 11.41 | 417 | +0.00(+0.00%) |
Aug 30, 2006 | 11.47 | 11.47 | 11.41 | 11.41 | 244 | -0.01(-0.07%) |
Aug 29, 2006 | 11.16 | 11.42 | 10.16 | 11.42 | 9,639 | -0.06(-0.50%) |
Aug 28, 2006 | 11.52 | 11.77 | 11.48 | 11.48 | 5,896 | -0.04(-0.36%) |
Aug 25, 2006 | 11.46 | 11.52 | 11.46 | 11.52 | 3,375 | +0.16(+1.44%) |
Aug 24, 2006 | 11.27 | 11.41 | 11.06 | 11.35 | 105,835 | +0.03(+0.29%) |
Aug 23, 2006 | 11.48 | 11.66 | 11.24 | 11.32 | 1,745 | +0.17(+1.54%) |
Aug 22, 2006 | 11.15 | 11.16 | 10.77 | 11.15 | 4,756 | -0.33(-2.86%) |
Aug 21, 2006 | 11.48 | 11.48 | 11.48 | 11.48 | 203 | +0.14(+1.23%) |
Aug 18, 2006 | 11.52 | 11.52 | 11.34 | 11.34 | 529 | -0.07(-0.58%) |
Aug 17, 2006 | 11.36 | 11.52 | 10.90 | 11.40 | 1,601 | +0.50(+4.59%) |
Aug 16, 2006 | 10.90 | 10.97 | 10.90 | 10.90 | 1,085 | -0.05(-0.45%) |
Aug 15, 2006 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | +0.00(+0.00%) |
Aug 14, 2006 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | +0.00(+0.00%) |
Aug 11, 2006 | 10.95 | 11.23 | 10.95 | 10.95 | 283 | -0.28(-2.48%) |
Aug 10, 2006 | 11.23 | 11.23 | 11.23 | 11.23 | 732 | +0.00(+0.00%) |
Aug 09, 2006 | 11.23 | 11.23 | 11.23 | 11.23 | 1,517 | +0.00(+0.00%) |
Aug 08, 2006 | 11.23 | 11.23 | 11.23 | 11.23 | 122 | -0.24(-2.07%) |
Aug 07, 2006 | 11.39 | 11.66 | 11.28 | 11.47 | 4,077 | +0.07(+0.65%) |
Aug 04, 2006 | 11.39 | 11.39 | 11.39 | 11.39 | 2,440 | -0.20(-1.70%) |
Aug 03, 2006 | 11.35 | 11.80 | 11.08 | 11.59 | 44,007 | -0.02(-0.21%) |
Aug 02, 2006 | 11.61 | 11.61 | 11.61 | 11.61 | 122 | +0.15(+1.29%) |
Aug 01, 2006 | 10.82 | 11.54 | 10.82 | 11.47 | 1,830 | +0.32(+2.87%) |
Jul 31, 2006 | 11.15 | 11.15 | 11.15 | 11.15 | 122 | +0.00(+0.00%) |
Jul 28, 2006 | 11.52 | 11.52 | 11.15 | 11.15 | 244 | -0.19(-1.71%) |
Jul 27, 2006 | 11.48 | 11.48 | 11.32 | 11.34 | 1,626 | -0.40(-3.38%) |
Jul 26, 2006 | 10.85 | 12.62 | 10.85 | 11.74 | 28,705 | +1.16(+11.01%) |
Jul 25, 2006 | 10.60 | 10.60 | 10.57 | 10.57 | 732 | -0.15(-1.38%) |
Jul 24, 2006 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | +0.00(+0.00%) |
Jul 21, 2006 | 10.84 | 10.86 | 10.72 | 10.72 | 705 | -0.01(-0.08%) |
Jul 20, 2006 | 10.77 | 10.86 | 10.73 | 10.73 | 1,521 | +0.03(+0.31%) |
Jul 19, 2006 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | +0.00(+0.00%) |
Jul 18, 2006 | 10.66 | 10.70 | 10.29 | 10.70 | 2,196 | +0.25(+2.36%) |
Jul 17, 2006 | 10.45 | 10.45 | 10.45 | 10.45 | 1,220 | +0.04(+0.39%) |
Jul 14, 2006 | 10.46 | 10.82 | 10.41 | 10.41 | 1,623 | -0.05(-0.47%) |
Jul 13, 2006 | 10.61 | 10.61 | 10.46 | 10.46 | 2,649 | -0.16(-1.47%) |
Jul 12, 2006 | 10.61 | 10.61 | 10.61 | 10.61 | 732 | +0.00(+0.00%) |
Jul 11, 2006 | 10.61 | 10.61 | 10.46 | 10.61 | 2,636 | +0.07(+0.62%) |
Jul 10, 2006 | 10.78 | 10.78 | 10.20 | 10.55 | 3,660 | -0.22(-2.05%) |
Jul 07, 2006 | 10.85 | 10.85 | 10.69 | 10.77 | 6,380 | +0.04(+0.38%) |
Jul 06, 2006 | 10.71 | 10.73 | 10.50 | 10.73 | 579 | +0.07(+0.69%) |
Jul 05, 2006 | 10.66 | 10.66 | 10.66 | 10.66 | 732 | -0.16(-1.44%) |
Jul 03, 2006 | 10.81 | 10.81 | 10.81 | 10.81 | 183 | +0.12(+1.15%) |
Jun 30, 2006 | 10.41 | 10.69 | 10.20 | 10.69 | 6,224 | +0.11(+1.09%) |
Jun 29, 2006 | 10.57 | 10.78 | 10.45 | 10.57 | 2,318 | +0.00(+0.00%) |
Jun 28, 2006 | 10.57 | 10.57 | 10.57 | 10.57 | 244 | +0.01(+0.08%) |
Jun 27, 2006 | 10.20 | 10.66 | 10.20 | 10.57 | 7,322 | +0.07(+0.62%) |
Jun 26, 2006 | 10.45 | 10.50 | 10.45 | 10.50 | 610 | -0.29(-2.66%) |
Jun 23, 2006 | 10.79 | 10.79 | 10.66 | 10.79 | 491 | +0.08(+0.77%) |
Jun 22, 2006 | 11.11 | 11.11 | 10.34 | 10.70 | 4,365 | -0.36(-3.26%) |
Jun 21, 2006 | 11.01 | 11.23 | 11.01 | 11.07 | 14,595 | +0.08(+0.75%) |
Jun 20, 2006 | 11.01 | 11.15 | 10.98 | 10.98 | 3,930 | -0.08(-0.74%) |
Jun 19, 2006 | 10.88 | 11.07 | 10.88 | 11.07 | 3,416 | +0.29(+2.66%) |
Jun 16, 2006 | 10.76 | 10.78 | 10.76 | 10.78 | 414 | +0.33(+3.14%) |
Jun 15, 2006 | 10.54 | 10.54 | 10.45 | 10.45 | 1,342 | -0.09(-0.86%) |
Jun 14, 2006 | 10.54 | 10.54 | 10.54 | 10.54 | 939 | -0.20(-1.91%) |
Jun 13, 2006 | 10.66 | 10.75 | 10.25 | 10.75 | 6,976 | +0.33(+3.15%) |
Jun 12, 2006 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | +0.00(+0.00%) |
Jun 09, 2006 | 10.45 | 10.66 | 10.42 | 10.42 | 2,196 | -0.03(-0.31%) |
Jun 08, 2006 | 10.45 | 10.45 | 10.45 | 10.45 | 976 | -0.29(-2.67%) |
Jun 07, 2006 | 10.77 | 10.82 | 10.74 | 10.74 | 1,767 | +0.02(+0.15%) |
Jun 06, 2006 | 10.85 | 10.85 | 10.72 | 10.72 | 1,506 | +0.01(+0.08%) |
Jun 05, 2006 | 10.35 | 10.88 | 9.754 | 10.71 | 5,762 | +0.02(+0.23%) |
Jun 02, 2006 | 10.68 | 10.69 | 10.60 | 10.69 | 732 | +0.03(+0.31%) |