Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 13.10 | 13.59 | 13.06 | 13.57 | 60,966 | +0.41(+3.12%) |
Aug 30, 2006 | 12.94 | 13.32 | 12.94 | 13.16 | 28,720 | +0.21(+1.62%) |
Aug 29, 2006 | 12.95 | 12.99 | 12.77 | 12.95 | 10,194 | +0.02(+0.15%) |
Aug 28, 2006 | 13.16 | 13.16 | 12.88 | 12.93 | 42,277 | -0.09(-0.69%) |
Aug 25, 2006 | 13.27 | 13.38 | 12.95 | 13.02 | 24,003 | -0.40(-2.98%) |
Aug 24, 2006 | 13.50 | 13.55 | 13.25 | 13.42 | 26,464 | +0.04(+0.30%) |
Aug 23, 2006 | 13.36 | 13.43 | 13.26 | 13.38 | 14,060 | +0.17(+1.29%) |
Aug 22, 2006 | 13.41 | 13.47 | 13.21 | 13.21 | 18,523 | -0.20(-1.49%) |
Aug 21, 2006 | 13.50 | 13.50 | 13.36 | 13.41 | 13,263 | -0.02(-0.15%) |
Aug 18, 2006 | 13.30 | 13.50 | 13.22 | 13.43 | 18,748 | +0.11(+0.86%) |
Aug 17, 2006 | 13.22 | 13.35 | 13.22 | 13.32 | 20,658 | +0.03(+0.20%) |
Aug 16, 2006 | 13.36 | 13.36 | 13.08 | 13.29 | 46,245 | -0.06(-0.45%) |
Aug 15, 2006 | 13.13 | 13.35 | 12.97 | 13.35 | 33,704 | +0.32(+2.46%) |
Aug 14, 2006 | 13.00 | 13.10 | 12.83 | 13.03 | 46,743 | +0.14(+1.09%) |
Aug 11, 2006 | 12.53 | 12.94 | 12.53 | 12.89 | 24,471 | +0.31(+2.46%) |
Aug 10, 2006 | 12.25 | 12.59 | 12.25 | 12.58 | 25,265 | +0.26(+2.11%) |
Aug 09, 2006 | 12.55 | 12.58 | 12.31 | 12.32 | 17,449 | -0.21(-1.68%) |
Aug 08, 2006 | 12.47 | 12.65 | 12.38 | 12.53 | 15,127 | +0.07(+0.56%) |
Aug 07, 2006 | 12.40 | 12.58 | 12.40 | 12.46 | 20,121 | +0.00(+0.00%) |
Aug 04, 2006 | 12.63 | 12.73 | 12.44 | 12.46 | 48,605 | -0.09(-0.72%) |
Aug 03, 2006 | 12.41 | 12.57 | 12.36 | 12.55 | 27,196 | +0.05(+0.40%) |
Aug 02, 2006 | 12.31 | 12.63 | 12.26 | 12.50 | 38,496 | +0.25(+2.04%) |
Aug 01, 2006 | 11.58 | 12.28 | 11.51 | 12.25 | 28,868 | +0.55(+4.70%) |
Jul 31, 2006 | 11.53 | 11.70 | 11.51 | 11.70 | 21,362 | +0.19(+1.65%) |
Jul 28, 2006 | 11.59 | 11.72 | 11.46 | 11.51 | 46,938 | +0.01(+0.09%) |
Jul 27, 2006 | 11.71 | 11.76 | 11.41 | 11.50 | 48,270 | -0.20(-1.71%) |
Jul 26, 2006 | 11.17 | 12.09 | 11.06 | 11.70 | 141,457 | +0.81(+7.44%) |
Jul 25, 2006 | 10.02 | 11.00 | 9.950 | 10.89 | 75,238 | +1.03(+10.45%) |
Jul 24, 2006 | 9.710 | 10.05 | 9.710 | 9.860 | 15,091 | +0.29(+3.03%) |
Jul 21, 2006 | 9.660 | 9.660 | 9.510 | 9.570 | 6,783 | +0.00(+0.03%) |
Jul 20, 2006 | 9.880 | 9.880 | 9.500 | 9.567 | 16,426 | -0.47(-4.72%) |
Jul 19, 2006 | 9.610 | 10.22 | 9.470 | 10.04 | 33,309 | +0.46(+4.81%) |
Jul 18, 2006 | 9.420 | 9.630 | 9.420 | 9.580 | 28,340 | +0.08(+0.84%) |
Jul 17, 2006 | 9.850 | 9.860 | 9.440 | 9.500 | 27,517 | -0.26(-2.66%) |
Jul 14, 2006 | 9.900 | 10.00 | 9.760 | 9.760 | 12,036 | -0.14(-1.41%) |
Jul 13, 2006 | 10.03 | 10.10 | 9.900 | 9.900 | 23,259 | -0.16(-1.59%) |
Jul 12, 2006 | 10.21 | 10.36 | 10.06 | 10.06 | 9,865 | -0.14(-1.37%) |
Jul 11, 2006 | 10.17 | 10.29 | 10.04 | 10.20 | 4,780 | +0.03(+0.29%) |
Jul 10, 2006 | 10.15 | 10.29 | 9.970 | 10.17 | 19,879 | -0.01(-0.10%) |
Jul 07, 2006 | 10.58 | 10.58 | 10.03 | 10.18 | 20,090 | -0.44(-4.14%) |
Jul 06, 2006 | 10.40 | 10.62 | 10.40 | 10.62 | 15,591 | +0.17(+1.63%) |
Jul 05, 2006 | 9.790 | 10.70 | 9.790 | 10.45 | 61,596 | +0.84(+8.74%) |
Jul 03, 2006 | 9.680 | 9.800 | 9.610 | 9.610 | 32,626 | -0.07(-0.72%) |
Jun 30, 2006 | 9.750 | 9.850 | 9.390 | 9.680 | 49,033 | -0.05(-0.47%) |
Jun 29, 2006 | 9.580 | 9.950 | 9.430 | 9.726 | 28,500 | +0.15(+1.52%) |
Jun 28, 2006 | 9.670 | 9.750 | 9.370 | 9.580 | 63,122 | -0.10(-1.03%) |
Jun 27, 2006 | 9.990 | 9.990 | 9.660 | 9.680 | 47,959 | -0.28(-2.81%) |
Jun 26, 2006 | 10.11 | 10.13 | 9.900 | 9.960 | 43,300 | -0.09(-0.90%) |
Jun 23, 2006 | 10.15 | 10.15 | 10.01 | 10.05 | 30,919 | -0.17(-1.66%) |
Jun 22, 2006 | 10.10 | 10.35 | 10.10 | 10.22 | 47,328 | +0.12(+1.19%) |
Jun 21, 2006 | 10.32 | 10.32 | 10.08 | 10.10 | 57,377 | -0.22(-2.13%) |
Jun 20, 2006 | 10.36 | 10.43 | 10.32 | 10.32 | 15,229 | -0.21(-1.99%) |
Jun 19, 2006 | 10.57 | 10.61 | 10.49 | 10.53 | 11,667 | -0.05(-0.47%) |
Jun 16, 2006 | 10.68 | 10.70 | 10.54 | 10.58 | 9,752 | -0.04(-0.38%) |
Jun 15, 2006 | 10.27 | 10.63 | 10.27 | 10.62 | 12,293 | +0.37(+3.61%) |
Jun 14, 2006 | 10.46 | 10.83 | 10.25 | 10.25 | 24,408 | -0.32(-3.03%) |
Jun 13, 2006 | 10.14 | 10.92 | 10.09 | 10.57 | 53,673 | +0.38(+3.73%) |
Jun 12, 2006 | 10.25 | 10.25 | 9.970 | 10.19 | 32,275 | -0.10(-0.97%) |
Jun 09, 2006 | 10.62 | 10.62 | 10.26 | 10.29 | 44,547 | -0.26(-2.43%) |
Jun 08, 2006 | 10.80 | 10.80 | 10.43 | 10.55 | 32,633 | -0.34(-3.15%) |
Jun 07, 2006 | 10.94 | 11.09 | 10.83 | 10.89 | 22,270 | -0.07(-0.64%) |
Jun 06, 2006 | 11.12 | 11.28 | 10.84 | 10.96 | 29,481 | -0.23(-2.06%) |
Jun 05, 2006 | 11.78 | 11.78 | 11.15 | 11.19 | 17,831 | -0.57(-4.85%) |
Jun 02, 2006 | 11.07 | 11.76 | 11.01 | 11.76 | 59,856 | +0.63(+5.66%) |