Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 10.99 | 11.00 | 10.87 | 10.93 | 34,237 | +0.00(+0.00%) |
Aug 30, 2006 | 11.04 | 11.04 | 10.78 | 10.93 | 17,276 | -0.07(-0.62%) |
Aug 29, 2006 | 10.83 | 11.00 | 10.65 | 11.00 | 33,219 | +0.12(+1.09%) |
Aug 28, 2006 | 10.79 | 10.99 | 10.77 | 10.88 | 46,101 | +0.03(+0.23%) |
Aug 25, 2006 | 10.46 | 10.90 | 10.40 | 10.85 | 31,307 | +0.32(+3.05%) |
Aug 24, 2006 | 10.18 | 10.77 | 10.14 | 10.53 | 51,746 | +0.28(+2.72%) |
Aug 23, 2006 | 10.81 | 10.82 | 10.02 | 10.25 | 28,557 | -0.45(-4.19%) |
Aug 22, 2006 | 10.90 | 11.00 | 10.67 | 10.70 | 51,877 | -0.27(-2.47%) |
Aug 21, 2006 | 10.60 | 10.97 | 10.48 | 10.97 | 50,555 | +0.37(+3.51%) |
Aug 18, 2006 | 10.79 | 10.87 | 10.45 | 10.60 | 33,523 | -0.14(-1.34%) |
Aug 17, 2006 | 10.73 | 10.90 | 10.62 | 10.74 | 71,925 | +0.07(+0.63%) |
Aug 16, 2006 | 10.59 | 10.79 | 10.55 | 10.68 | 32,943 | +0.12(+1.12%) |
Aug 15, 2006 | 10.77 | 10.79 | 10.32 | 10.56 | 104,941 | -0.11(-1.03%) |
Aug 14, 2006 | 10.34 | 10.70 | 10.32 | 10.67 | 104,486 | +0.43(+4.21%) |
Aug 11, 2006 | 10.13 | 10.29 | 10.07 | 10.24 | 36,778 | +0.04(+0.41%) |
Aug 10, 2006 | 10.01 | 10.29 | 9.829 | 10.19 | 65,396 | +0.15(+1.52%) |
Aug 09, 2006 | 10.70 | 10.70 | 9.889 | 10.04 | 56,110 | -0.59(-5.57%) |
Aug 08, 2006 | 10.70 | 10.78 | 10.52 | 10.63 | 43,679 | -0.02(-0.16%) |
Aug 07, 2006 | 10.74 | 10.77 | 10.38 | 10.65 | 59,222 | -0.09(-0.87%) |
Aug 04, 2006 | 10.63 | 10.86 | 10.51 | 10.74 | 94,143 | +0.25(+2.42%) |
Aug 03, 2006 | 10.25 | 10.58 | 9.982 | 10.49 | 50,186 | +0.22(+2.14%) |
Aug 02, 2006 | 10.05 | 10.71 | 9.931 | 10.27 | 46,437 | +0.30(+3.06%) |
Aug 01, 2006 | 10.35 | 10.39 | 9.559 | 9.965 | 96,809 | -0.29(-2.81%) |
Jul 31, 2006 | 9.813 | 10.39 | 9.618 | 10.25 | 94,308 | +0.43(+4.39%) |
Jul 28, 2006 | 9.669 | 10.11 | 9.669 | 9.821 | 43,327 | +0.17(+1.75%) |
Jul 27, 2006 | 9.626 | 9.889 | 9.483 | 9.652 | 111,968 | +0.08(+0.80%) |
Jul 26, 2006 | 9.508 | 9.982 | 9.263 | 9.576 | 65,289 | -0.01(-0.09%) |
Jul 25, 2006 | 9.212 | 9.635 | 9.127 | 9.584 | 80,163 | +0.34(+3.66%) |
Jul 24, 2006 | 9.254 | 9.288 | 8.823 | 9.246 | 48,026 | +0.08(+0.83%) |
Jul 21, 2006 | 8.941 | 9.271 | 8.654 | 9.170 | 93,725 | +0.15(+1.69%) |
Jul 20, 2006 | 8.941 | 9.593 | 8.865 | 9.017 | 197,720 | +0.12(+1.33%) |
Jul 19, 2006 | 8.814 | 9.863 | 8.755 | 8.899 | 77,019 | +0.08(+0.86%) |
Jul 18, 2006 | 8.941 | 9.085 | 8.493 | 8.823 | 59,223 | -0.05(-0.57%) |
Jul 17, 2006 | 9.153 | 9.254 | 8.772 | 8.874 | 31,978 | -0.34(-3.67%) |
Jul 14, 2006 | 9.406 | 9.406 | 9.085 | 9.212 | 43,630 | -0.23(-2.42%) |
Jul 13, 2006 | 9.939 | 9.939 | 9.423 | 9.440 | 113,469 | -0.47(-4.78%) |
Jul 12, 2006 | 9.999 | 9.999 | 9.914 | 9.914 | 37,904 | -0.08(-0.85%) |
Jul 11, 2006 | 9.770 | 10.10 | 9.297 | 9.999 | 116,033 | +0.23(+2.34%) |
Jul 10, 2006 | 9.305 | 10.24 | 9.085 | 9.770 | 131,429 | +1.17(+13.57%) |
Jul 07, 2006 | 8.594 | 8.721 | 8.569 | 8.603 | 60,297 | +0.01(+0.10%) |
Jul 06, 2006 | 8.518 | 8.797 | 8.501 | 8.594 | 80,459 | +0.05(+0.59%) |
Jul 05, 2006 | 8.941 | 9.153 | 8.544 | 8.544 | 112,877 | -0.51(-5.61%) |
Jul 03, 2006 | 9.356 | 9.356 | 8.840 | 9.051 | 108,496 | +0.58(+6.79%) |
Jun 30, 2006 | 9.593 | 9.635 | 8.476 | 8.476 | 931,907 | -1.13(-11.80%) |
Jun 29, 2006 | 10.03 | 10.03 | 9.432 | 9.610 | 56,034 | -0.30(-3.07%) |
Jun 28, 2006 | 9.813 | 10.08 | 9.652 | 9.914 | 48,388 | +0.19(+1.91%) |
Jun 27, 2006 | 9.423 | 9.813 | 9.280 | 9.728 | 53,088 | +0.30(+3.23%) |
Jun 26, 2006 | 9.500 | 9.500 | 9.322 | 9.423 | 31,563 | -0.02(-0.18%) |
Jun 23, 2006 | 9.398 | 9.508 | 9.356 | 9.440 | 27,466 | +0.06(+0.63%) |
Jun 22, 2006 | 9.077 | 9.406 | 9.077 | 9.381 | 26,202 | +0.32(+3.55%) |
Jun 21, 2006 | 9.144 | 9.297 | 8.975 | 9.060 | 57,635 | -0.28(-2.99%) |
Jun 20, 2006 | 9.390 | 9.390 | 9.119 | 9.339 | 31,371 | -0.05(-0.54%) |
Jun 19, 2006 | 9.347 | 9.440 | 9.051 | 9.390 | 51,608 | +0.04(+0.45%) |
Jun 16, 2006 | 9.220 | 9.474 | 8.941 | 9.347 | 55,511 | +0.05(+0.55%) |
Jun 15, 2006 | 8.628 | 9.432 | 8.628 | 9.297 | 35,814 | +0.53(+6.08%) |
Jun 14, 2006 | 9.051 | 9.440 | 8.620 | 8.764 | 102,866 | -0.23(-2.54%) |
Jun 13, 2006 | 9.339 | 9.601 | 8.882 | 8.992 | 106,970 | -0.86(-8.76%) |
Jun 12, 2006 | 10.85 | 10.90 | 9.643 | 9.855 | 97,109 | -0.80(-7.47%) |
Jun 09, 2006 | 10.90 | 11.07 | 10.59 | 10.65 | 58,032 | -0.35(-3.15%) |
Jun 08, 2006 | 10.90 | 11.00 | 10.73 | 11.00 | 41,341 | +0.19(+1.72%) |
Jun 07, 2006 | 10.97 | 11.08 | 10.75 | 10.81 | 52,579 | -0.18(-1.62%) |
Jun 06, 2006 | 10.88 | 11.03 | 10.57 | 10.99 | 44,240 | +0.09(+0.85%) |
Jun 05, 2006 | 11.06 | 11.16 | 10.80 | 10.90 | 84,502 | -0.06(-0.54%) |
Jun 02, 2006 | 11.06 | 11.24 | 10.71 | 10.95 | 85,537 | -0.25(-2.19%) |