Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 11.20 | 11.32 | 11.09 | 11.15 | 83,150 | -0.09(-0.83%) |
Aug 30, 2006 | 11.36 | 11.39 | 11.09 | 11.24 | 104,744 | -0.11(-0.97%) |
Aug 29, 2006 | 11.54 | 11.54 | 11.14 | 11.35 | 112,895 | -0.18(-1.55%) |
Aug 28, 2006 | 11.23 | 11.55 | 11.14 | 11.53 | 130,449 | +0.34(+3.04%) |
Aug 25, 2006 | 11.57 | 11.57 | 11.09 | 11.19 | 155,305 | -0.25(-2.16%) |
Aug 24, 2006 | 11.61 | 11.61 | 11.30 | 11.43 | 152,833 | -0.10(-0.88%) |
Aug 23, 2006 | 11.19 | 11.86 | 10.98 | 11.54 | 287,152 | +0.26(+2.34%) |
Aug 22, 2006 | 10.98 | 11.28 | 10.98 | 11.27 | 236,617 | +0.41(+3.76%) |
Aug 21, 2006 | 10.62 | 10.90 | 10.51 | 10.86 | 119,314 | +0.37(+3.49%) |
Aug 18, 2006 | 10.42 | 10.62 | 10.28 | 10.50 | 30,100 | +0.20(+1.98%) |
Aug 17, 2006 | 10.42 | 10.55 | 10.19 | 10.29 | 95,133 | -0.17(-1.63%) |
Aug 16, 2006 | 10.32 | 10.59 | 10.29 | 10.46 | 112,368 | +0.18(+1.74%) |
Aug 15, 2006 | 9.784 | 10.32 | 9.784 | 10.29 | 109,846 | +0.60(+6.15%) |
Aug 14, 2006 | 10.05 | 10.05 | 9.623 | 9.691 | 86,008 | -0.37(-3.64%) |
Aug 11, 2006 | 10.51 | 10.51 | 9.895 | 10.06 | 96,912 | -0.38(-3.67%) |
Aug 10, 2006 | 10.38 | 10.62 | 9.971 | 10.44 | 148,637 | +0.02(+0.16%) |
Aug 09, 2006 | 10.43 | 10.69 | 10.29 | 10.42 | 85,504 | -0.09(-0.81%) |
Aug 08, 2006 | 10.76 | 10.76 | 10.44 | 10.51 | 40,176 | -0.25(-2.29%) |
Aug 07, 2006 | 10.75 | 10.92 | 10.46 | 10.75 | 53,824 | -0.14(-1.33%) |
Aug 04, 2006 | 10.73 | 11.30 | 10.73 | 10.90 | 124,459 | -0.02(-0.16%) |
Aug 03, 2006 | 11.04 | 11.07 | 10.54 | 10.92 | 134,050 | -0.15(-1.38%) |
Aug 02, 2006 | 10.98 | 11.29 | 10.98 | 11.07 | 126,518 | +0.06(+0.54%) |
Aug 01, 2006 | 11.42 | 11.51 | 10.85 | 11.01 | 191,086 | -0.35(-3.07%) |
Jul 31, 2006 | 10.93 | 11.43 | 10.69 | 11.36 | 150,601 | +0.55(+5.12%) |
Jul 28, 2006 | 10.38 | 10.98 | 10.37 | 10.81 | 200,086 | +0.43(+4.10%) |
Jul 27, 2006 | 10.59 | 11.16 | 10.32 | 10.38 | 262,407 | -0.20(-1.85%) |
Jul 26, 2006 | 9.631 | 10.86 | 9.435 | 10.58 | 337,627 | +0.91(+9.42%) |
Jul 25, 2006 | 9.580 | 10.02 | 9.486 | 9.665 | 139,894 | +0.20(+2.16%) |
Jul 24, 2006 | 9.342 | 9.733 | 9.342 | 9.461 | 120,081 | +0.12(+1.28%) |
Jul 21, 2006 | 9.461 | 9.486 | 9.018 | 9.342 | 104,617 | -0.07(-0.72%) |
Jul 20, 2006 | 9.971 | 9.971 | 9.274 | 9.410 | 151,487 | -0.60(-5.95%) |
Jul 19, 2006 | 9.665 | 10.18 | 9.554 | 10.01 | 208,156 | +0.26(+2.62%) |
Jul 18, 2006 | 9.963 | 10.15 | 9.512 | 9.750 | 138,010 | -0.20(-2.05%) |
Jul 17, 2006 | 10.21 | 10.31 | 9.852 | 9.954 | 119,660 | -0.27(-2.66%) |
Jul 14, 2006 | 11.05 | 11.05 | 10.03 | 10.23 | 99,209 | -0.29(-2.75%) |
Jul 13, 2006 | 11.00 | 11.00 | 10.47 | 10.52 | 119,557 | -0.49(-4.48%) |
Jul 12, 2006 | 11.55 | 11.56 | 11.01 | 11.01 | 62,010 | -0.45(-3.93%) |
Jul 11, 2006 | 11.44 | 11.58 | 11.34 | 11.46 | 109,546 | +0.02(+0.15%) |
Jul 10, 2006 | 11.39 | 11.53 | 11.18 | 11.44 | 103,728 | +0.09(+0.75%) |
Jul 07, 2006 | 11.43 | 11.57 | 11.17 | 11.36 | 113,942 | +0.02(+0.15%) |
Jul 06, 2006 | 11.10 | 11.45 | 10.95 | 11.34 | 272,282 | +0.21(+1.91%) |
Jul 05, 2006 | 10.98 | 11.13 | 10.89 | 11.13 | 116,636 | +0.09(+0.85%) |
Jul 03, 2006 | 11.04 | 11.06 | 10.86 | 11.03 | 65,798 | +0.17(+1.57%) |
Jun 30, 2006 | 10.86 | 10.95 | 10.76 | 10.86 | 90,197 | +0.01(+0.08%) |
Jun 29, 2006 | 10.62 | 11.15 | 10.52 | 10.86 | 99,906 | +0.34(+3.24%) |
Jun 28, 2006 | 10.32 | 10.65 | 10.32 | 10.52 | 177,238 | +0.20(+1.90%) |
Jun 27, 2006 | 10.62 | 10.64 | 10.26 | 10.32 | 232,551 | -0.37(-3.50%) |
Jun 26, 2006 | 11.27 | 11.30 | 10.65 | 10.69 | 198,990 | -0.49(-4.41%) |
Jun 23, 2006 | 11.24 | 11.62 | 11.19 | 11.19 | 120,610 | +0.02(+0.15%) |
Jun 22, 2006 | 11.23 | 11.38 | 11.16 | 11.17 | 65,965 | +0.00(+0.00%) |
Jun 21, 2006 | 11.19 | 11.27 | 10.98 | 11.17 | 192,453 | -0.03(-0.23%) |
Jun 20, 2006 | 11.49 | 11.61 | 11.08 | 11.20 | 86,750 | -0.26(-2.23%) |
Jun 19, 2006 | 12.17 | 12.29 | 11.38 | 11.45 | 121,378 | -0.77(-6.33%) |
Jun 16, 2006 | 12.17 | 12.54 | 12.12 | 12.23 | 118,155 | +0.08(+0.63%) |
Jun 15, 2006 | 11.87 | 12.33 | 11.80 | 12.15 | 127,358 | +0.43(+3.63%) |
Jun 14, 2006 | 11.18 | 12.25 | 11.18 | 11.72 | 155,152 | +0.60(+5.43%) |
Jun 13, 2006 | 12.26 | 12.26 | 10.98 | 11.12 | 288,650 | -0.60(-5.08%) |
Jun 12, 2006 | 12.55 | 12.56 | 11.61 | 11.72 | 136,598 | -0.71(-5.75%) |
Jun 09, 2006 | 12.42 | 12.78 | 12.34 | 12.43 | 110,641 | +0.16(+1.32%) |
Jun 08, 2006 | 12.68 | 12.69 | 11.72 | 12.27 | 123,644 | -0.51(-3.99%) |
Jun 07, 2006 | 13.03 | 13.20 | 12.67 | 12.78 | 77,125 | -0.17(-1.31%) |
Jun 06, 2006 | 13.53 | 13.54 | 12.71 | 12.95 | 97,293 | -0.54(-3.97%) |
Jun 05, 2006 | 13.92 | 13.95 | 13.31 | 13.49 | 213,230 | -0.30(-2.16%) |
Jun 02, 2006 | 12.79 | 13.87 | 12.58 | 13.78 | 167,215 | +1.05(+8.29%) |