Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 11.82 | 12.04 | 11.79 | 12.04 | 363,507 | +0.25(+2.08%) |
Aug 30, 2006 | 11.68 | 11.82 | 11.56 | 11.80 | 390,378 | +0.08(+0.69%) |
Aug 29, 2006 | 11.48 | 11.72 | 11.39 | 11.72 | 525,232 | +0.25(+2.21%) |
Aug 28, 2006 | 11.45 | 11.58 | 11.36 | 11.46 | 418,991 | -0.04(-0.38%) |
Aug 25, 2006 | 11.38 | 11.53 | 11.26 | 11.51 | 451,087 | +0.13(+1.17%) |
Aug 24, 2006 | 11.48 | 11.51 | 11.15 | 11.37 | 1,239,308 | -0.41(-3.48%) |
Aug 23, 2006 | 11.94 | 12.01 | 11.76 | 11.78 | 222,433 | -0.17(-1.41%) |
Aug 22, 2006 | 11.82 | 12.06 | 11.81 | 11.95 | 544,390 | -0.16(-1.29%) |
Aug 21, 2006 | 12.26 | 12.26 | 11.91 | 12.11 | 356,043 | -0.21(-1.70%) |
Aug 18, 2006 | 12.25 | 12.46 | 12.02 | 12.32 | 598,630 | +0.07(+0.56%) |
Aug 17, 2006 | 12.27 | 12.34 | 12.13 | 12.25 | 586,189 | -0.08(-0.65%) |
Aug 16, 2006 | 12.06 | 12.41 | 12.06 | 12.33 | 859,131 | +0.28(+2.33%) |
Aug 15, 2006 | 12.27 | 12.34 | 11.97 | 12.05 | 855,896 | -0.12(-1.02%) |
Aug 14, 2006 | 12.10 | 12.39 | 12.05 | 12.17 | 533,691 | +0.10(+0.87%) |
Aug 11, 2006 | 12.05 | 12.15 | 11.99 | 12.07 | 393,115 | -0.01(-0.07%) |
Aug 10, 2006 | 11.90 | 12.08 | 11.70 | 12.08 | 1,160,188 | +0.17(+1.45%) |
Aug 09, 2006 | 12.26 | 12.42 | 11.90 | 11.90 | 1,035,535 | -0.32(-2.60%) |
Aug 08, 2006 | 12.22 | 12.48 | 12.18 | 12.22 | 1,131,824 | +0.06(+0.53%) |
Aug 07, 2006 | 12.04 | 12.22 | 11.96 | 12.16 | 504,829 | +0.09(+0.77%) |
Aug 04, 2006 | 11.81 | 12.25 | 11.81 | 12.07 | 1,890,188 | +0.36(+3.06%) |
Aug 03, 2006 | 11.47 | 12.09 | 11.42 | 11.71 | 2,223,092 | +0.45(+4.04%) |
Aug 02, 2006 | 11.03 | 11.31 | 10.95 | 11.25 | 1,222,638 | +0.22(+2.00%) |
Aug 01, 2006 | 10.99 | 11.06 | 10.86 | 11.03 | 425,460 | +0.02(+0.18%) |
Jul 31, 2006 | 10.90 | 11.04 | 10.85 | 11.01 | 280,903 | +0.08(+0.73%) |
Jul 28, 2006 | 10.62 | 11.05 | 10.62 | 10.93 | 600,620 | +0.33(+3.11%) |
Jul 27, 2006 | 11.16 | 11.17 | 10.55 | 10.60 | 748,660 | -0.55(-4.94%) |
Jul 26, 2006 | 11.18 | 11.25 | 10.97 | 11.15 | 288,118 | -0.02(-0.18%) |
Jul 25, 2006 | 11.01 | 11.29 | 10.92 | 11.17 | 665,310 | +0.15(+1.35%) |
Jul 24, 2006 | 10.83 | 11.05 | 10.76 | 11.02 | 304,540 | +0.20(+1.86%) |
Jul 21, 2006 | 10.79 | 10.83 | 10.56 | 10.82 | 399,584 | +0.04(+0.37%) |
Jul 20, 2006 | 11.15 | 11.22 | 10.78 | 10.78 | 372,962 | -0.37(-3.32%) |
Jul 19, 2006 | 10.91 | 11.35 | 10.87 | 11.15 | 705,119 | +0.24(+2.21%) |
Jul 18, 2006 | 11.02 | 11.03 | 10.72 | 10.91 | 496,370 | -0.08(-0.73%) |
Jul 17, 2006 | 11.09 | 11.12 | 10.75 | 10.99 | 563,797 | -0.10(-0.87%) |
Jul 14, 2006 | 11.12 | 11.22 | 10.90 | 11.09 | 713,330 | -0.02(-0.22%) |
Jul 13, 2006 | 11.47 | 11.49 | 11.04 | 11.11 | 622,764 | -0.38(-3.29%) |
Jul 12, 2006 | 11.65 | 11.80 | 11.45 | 11.49 | 452,082 | -0.14(-1.21%) |
Jul 11, 2006 | 11.66 | 11.70 | 11.47 | 11.63 | 512,542 | -0.02(-0.21%) |
Jul 10, 2006 | 11.73 | 11.94 | 11.58 | 11.66 | 926,806 | -0.06(-0.51%) |
Jul 07, 2006 | 11.90 | 11.92 | 11.60 | 11.72 | 1,170,140 | -0.18(-1.52%) |
Jul 06, 2006 | 12.18 | 12.45 | 11.89 | 11.90 | 847,686 | -0.31(-2.53%) |
Jul 05, 2006 | 12.23 | 12.23 | 11.94 | 12.21 | 730,995 | -0.08(-0.69%) |
Jul 03, 2006 | 12.02 | 12.31 | 11.86 | 12.29 | 527,222 | +0.31(+2.62%) |
Jun 30, 2006 | 11.83 | 11.98 | 11.51 | 11.98 | 2,433,086 | +0.25(+2.09%) |
Jun 29, 2006 | 11.17 | 11.82 | 11.10 | 11.73 | 1,477,666 | +0.60(+5.38%) |
Jun 28, 2006 | 11.31 | 11.33 | 11.00 | 11.13 | 735,723 | -0.21(-1.84%) |
Jun 27, 2006 | 11.27 | 11.48 | 11.17 | 11.34 | 1,146,254 | +0.09(+0.82%) |
Jun 26, 2006 | 11.07 | 11.36 | 11.06 | 11.25 | 392,369 | +0.22(+2.00%) |
Jun 23, 2006 | 10.93 | 11.17 | 10.83 | 11.03 | 332,406 | +0.03(+0.26%) |
Jun 22, 2006 | 10.88 | 11.17 | 10.81 | 11.00 | 517,270 | +0.12(+1.11%) |
Jun 21, 2006 | 10.83 | 11.04 | 10.82 | 10.88 | 737,713 | +0.07(+0.63%) |
Jun 20, 2006 | 10.67 | 10.89 | 10.67 | 10.81 | 857,140 | +0.13(+1.20%) |
Jun 19, 2006 | 10.65 | 10.87 | 10.63 | 10.68 | 706,861 | -0.15(-1.37%) |
Jun 16, 2006 | 11.08 | 11.16 | 10.78 | 10.83 | 791,207 | -0.25(-2.25%) |
Jun 15, 2006 | 10.97 | 11.23 | 10.90 | 11.08 | 490,647 | +0.16(+1.47%) |
Jun 14, 2006 | 10.73 | 11.02 | 10.72 | 10.92 | 782,498 | +0.14(+1.27%) |
Jun 13, 2006 | 10.89 | 11.11 | 10.72 | 10.78 | 1,165,910 | -0.15(-1.36%) |
Jun 12, 2006 | 10.97 | 11.28 | 10.91 | 10.93 | 865,600 | +0.02(+0.15%) |
Jun 09, 2006 | 11.51 | 11.51 | 10.89 | 10.92 | 1,804,847 | -0.24(-2.13%) |
Jun 08, 2006 | 11.13 | 11.19 | 10.60 | 11.15 | 986,520 | +0.00(+0.04%) |
Jun 07, 2006 | 11.66 | 11.66 | 11.08 | 11.15 | 1,434,373 | -0.74(-6.22%) |
Jun 06, 2006 | 12.06 | 12.10 | 11.76 | 11.89 | 1,609,534 | -0.12(-0.97%) |
Jun 05, 2006 | 12.42 | 12.56 | 12.00 | 12.01 | 544,887 | -0.41(-3.33%) |
Jun 02, 2006 | 12.56 | 12.85 | 12.36 | 12.42 | 662,573 | -0.14(-1.12%) |