Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 12.88 | 12.91 | 12.78 | 12.82 | 137,949 | -0.04(-0.31%) |
Aug 30, 2006 | 12.73 | 12.90 | 12.71 | 12.86 | 206,924 | +0.17(+1.38%) |
Aug 29, 2006 | 12.83 | 12.83 | 12.10 | 12.68 | 245,988 | -0.14(-1.12%) |
Aug 28, 2006 | 12.77 | 12.86 | 12.77 | 12.83 | 84,600 | +0.03(+0.24%) |
Aug 25, 2006 | 12.55 | 12.87 | 12.55 | 12.79 | 137,949 | +0.20(+1.57%) |
Aug 24, 2006 | 12.75 | 12.75 | 12.49 | 12.60 | 57,144 | -0.17(-1.30%) |
Aug 23, 2006 | 12.79 | 12.93 | 12.71 | 12.76 | 68,751 | -0.07(-0.56%) |
Aug 22, 2006 | 12.66 | 12.86 | 12.56 | 12.83 | 236,613 | +0.29(+2.32%) |
Aug 21, 2006 | 13.28 | 13.47 | 12.48 | 12.54 | 470,770 | -0.79(-5.95%) |
Aug 18, 2006 | 13.64 | 13.64 | 13.13 | 13.34 | 365,187 | -0.24(-1.78%) |
Aug 17, 2006 | 13.15 | 13.61 | 13.08 | 13.58 | 250,229 | +0.59(+4.55%) |
Aug 16, 2006 | 12.09 | 13.35 | 12.06 | 12.99 | 671,445 | +0.93(+7.69%) |
Aug 15, 2006 | 11.56 | 12.06 | 11.56 | 12.06 | 125,672 | +0.57(+4.99%) |
Aug 14, 2006 | 11.45 | 11.58 | 11.42 | 11.49 | 126,119 | +0.11(+0.94%) |
Aug 11, 2006 | 11.51 | 11.53 | 11.36 | 11.38 | 60,492 | -0.18(-1.55%) |
Aug 10, 2006 | 11.45 | 11.62 | 11.45 | 11.56 | 95,761 | +0.04(+0.39%) |
Aug 09, 2006 | 11.63 | 11.90 | 11.47 | 11.51 | 134,155 | -0.09(-0.77%) |
Aug 08, 2006 | 12.03 | 12.07 | 11.56 | 11.60 | 94,421 | -0.37(-3.10%) |
Aug 07, 2006 | 11.64 | 12.05 | 11.64 | 11.97 | 165,182 | +0.22(+1.91%) |
Aug 04, 2006 | 11.49 | 11.76 | 11.47 | 11.75 | 267,863 | +0.34(+2.98%) |
Aug 03, 2006 | 11.35 | 11.42 | 11.28 | 11.41 | 183,486 | +0.01(+0.12%) |
Aug 02, 2006 | 11.30 | 11.56 | 11.30 | 11.40 | 333,936 | +0.21(+1.84%) |
Aug 01, 2006 | 11.33 | 11.33 | 11.13 | 11.19 | 197,549 | -0.18(-1.61%) |
Jul 31, 2006 | 11.56 | 11.56 | 11.33 | 11.37 | 118,529 | -0.24(-2.05%) |
Jul 28, 2006 | 11.23 | 11.67 | 11.22 | 11.61 | 107,815 | +0.41(+3.64%) |
Jul 27, 2006 | 11.20 | 11.51 | 11.11 | 11.20 | 385,277 | +0.73(+6.97%) |
Jul 26, 2006 | 10.52 | 10.59 | 10.24 | 10.47 | 64,510 | -0.09(-0.85%) |
Jul 25, 2006 | 10.28 | 10.66 | 10.26 | 10.56 | 127,235 | +0.31(+3.06%) |
Jul 24, 2006 | 10.24 | 10.33 | 10.18 | 10.25 | 68,082 | +0.05(+0.53%) |
Jul 21, 2006 | 10.73 | 10.73 | 10.12 | 10.20 | 306,927 | -0.53(-4.97%) |
Jul 20, 2006 | 10.82 | 10.82 | 10.73 | 10.73 | 285,498 | -0.03(-0.25%) |
Jul 19, 2006 | 10.37 | 10.78 | 10.37 | 10.76 | 122,770 | +0.39(+3.76%) |
Jul 18, 2006 | 10.35 | 10.37 | 10.30 | 10.37 | 78,350 | +0.06(+0.57%) |
Jul 17, 2006 | 10.20 | 10.37 | 10.19 | 10.31 | 72,546 | +0.12(+1.14%) |
Jul 14, 2006 | 10.12 | 10.20 | 10.12 | 10.19 | 104,690 | +0.07(+0.66%) |
Jul 13, 2006 | 10.24 | 10.24 | 10.08 | 10.12 | 111,609 | -0.13(-1.27%) |
Jul 12, 2006 | 10.35 | 10.38 | 10.23 | 10.25 | 93,529 | -0.09(-0.87%) |
Jul 11, 2006 | 10.34 | 10.35 | 10.30 | 10.34 | 85,269 | +0.03(+0.30%) |
Jul 10, 2006 | 10.35 | 10.35 | 10.28 | 10.31 | 72,546 | -0.04(-0.39%) |
Jul 07, 2006 | 10.32 | 10.39 | 10.29 | 10.35 | 140,405 | -0.01(-0.09%) |
Jul 06, 2006 | 10.79 | 10.79 | 10.30 | 10.36 | 95,314 | +0.00(+0.04%) |
Jul 05, 2006 | 10.55 | 10.55 | 10.32 | 10.36 | 125,449 | -0.21(-2.03%) |
Jul 03, 2006 | 10.53 | 10.58 | 10.52 | 10.57 | 108,708 | +0.00(+0.00%) |
Jun 30, 2006 | 10.57 | 10.67 | 10.35 | 10.57 | 770,554 | +0.00(+0.00%) |
Jun 29, 2006 | 10.29 | 10.77 | 10.28 | 10.57 | 247,550 | +0.33(+3.19%) |
Jun 28, 2006 | 10.28 | 10.29 | 10.24 | 10.25 | 173,665 | +0.00(+0.00%) |
Jun 27, 2006 | 10.35 | 10.41 | 10.21 | 10.25 | 97,100 | -0.09(-0.91%) |
Jun 26, 2006 | 10.24 | 10.38 | 10.22 | 10.34 | 67,189 | +0.14(+1.41%) |
Jun 23, 2006 | 10.29 | 10.29 | 10.16 | 10.20 | 603,363 | -0.09(-0.91%) |
Jun 22, 2006 | 10.38 | 10.38 | 10.23 | 10.29 | 158,932 | -0.09(-0.82%) |
Jun 21, 2006 | 10.32 | 10.43 | 10.31 | 10.38 | 159,155 | +0.05(+0.52%) |
Jun 20, 2006 | 10.30 | 10.46 | 10.30 | 10.32 | 114,288 | +0.01(+0.13%) |
Jun 19, 2006 | 10.53 | 10.53 | 10.28 | 10.31 | 464,520 | -0.20(-1.88%) |
Jun 16, 2006 | 10.75 | 10.75 | 10.50 | 10.51 | 508,048 | -0.24(-2.25%) |
Jun 15, 2006 | 10.35 | 10.86 | 10.35 | 10.75 | 126,788 | +0.44(+4.31%) |
Jun 14, 2006 | 10.46 | 10.53 | 10.30 | 10.30 | 137,726 | -0.15(-1.46%) |
Jun 13, 2006 | 10.98 | 11.03 | 10.44 | 10.46 | 439,073 | -0.52(-4.73%) |
Jun 12, 2006 | 11.23 | 11.23 | 10.98 | 10.98 | 341,972 | -0.18(-1.65%) |
Jun 09, 2006 | 11.22 | 11.27 | 11.16 | 11.16 | 85,493 | -0.04(-0.36%) |
Jun 08, 2006 | 11.18 | 11.27 | 11.07 | 11.20 | 265,631 | -0.00(-0.04%) |
Jun 07, 2006 | 11.17 | 11.28 | 11.13 | 11.20 | 285,498 | +0.03(+0.28%) |
Jun 06, 2006 | 11.14 | 11.17 | 11.07 | 11.17 | 90,180 | +0.04(+0.32%) |
Jun 05, 2006 | 11.22 | 11.27 | 11.11 | 11.14 | 209,380 | -0.11(-0.96%) |
Jun 02, 2006 | 11.20 | 11.30 | 11.15 | 11.24 | 180,138 | +0.12(+1.05%) |