Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 11.27 | 12.28 | 11.16 | 12.07 | 90,276 | +0.98(+8.85%) |
Aug 30, 2006 | 10.54 | 11.08 | 10.54 | 11.08 | 31,579 | +0.65(+6.27%) |
Aug 29, 2006 | 10.83 | 10.87 | 10.43 | 10.43 | 13,890 | -0.18(-1.71%) |
Aug 28, 2006 | 10.90 | 10.90 | 10.18 | 10.61 | 18,947 | +0.18(+1.74%) |
Aug 25, 2006 | 10.32 | 10.50 | 9.812 | 10.43 | 10,587 | +0.22(+2.14%) |
Aug 24, 2006 | 10.32 | 10.36 | 9.630 | 10.21 | 16,992 | -0.18(-1.75%) |
Aug 23, 2006 | 11.27 | 11.27 | 10.28 | 10.39 | 31,952 | -0.51(-4.66%) |
Aug 22, 2006 | 11.45 | 11.45 | 10.83 | 10.90 | 18,404 | -0.51(-4.46%) |
Aug 21, 2006 | 11.45 | 11.63 | 10.94 | 11.41 | 25,676 | +0.47(+4.32%) |
Aug 18, 2006 | 10.83 | 11.16 | 10.54 | 10.94 | 11,808 | +0.11(+1.01%) |
Aug 17, 2006 | 11.37 | 11.63 | 10.83 | 10.83 | 50,989 | +0.15(+1.36%) |
Aug 16, 2006 | 10.28 | 11.30 | 10.18 | 10.68 | 60,860 | +0.55(+5.38%) |
Aug 15, 2006 | 8.940 | 10.25 | 8.940 | 10.14 | 36,909 | +1.34(+15.29%) |
Aug 14, 2006 | 8.686 | 9.158 | 8.686 | 8.795 | 13,108 | -0.22(-2.42%) |
Aug 11, 2006 | 9.158 | 9.231 | 8.758 | 9.013 | 14,708 | -0.25(-2.75%) |
Aug 10, 2006 | 9.521 | 9.703 | 9.267 | 9.267 | 23,122 | -0.33(-3.41%) |
Aug 09, 2006 | 8.831 | 10.39 | 8.831 | 9.594 | 49,850 | +0.76(+8.64%) |
Aug 08, 2006 | 9.667 | 9.776 | 8.758 | 8.831 | 30,479 | -0.76(-7.95%) |
Aug 07, 2006 | 9.521 | 9.630 | 9.449 | 9.594 | 16,644 | +0.00(+0.00%) |
Aug 04, 2006 | 9.667 | 9.812 | 9.485 | 9.594 | 22,899 | +0.07(+0.76%) |
Aug 03, 2006 | 10.50 | 10.50 | 9.122 | 9.521 | 64,666 | -1.09(-10.27%) |
Aug 02, 2006 | 10.72 | 10.98 | 10.36 | 10.61 | 26,688 | -0.11(-1.02%) |
Aug 01, 2006 | 11.34 | 11.34 | 10.14 | 10.72 | 69,722 | -0.69(-6.05%) |
Jul 31, 2006 | 11.88 | 11.88 | 11.16 | 11.41 | 18,923 | -0.00(-0.00%) |
Jul 28, 2006 | 11.70 | 11.81 | 11.12 | 11.41 | 31,422 | -0.11(-0.95%) |
Jul 27, 2006 | 12.17 | 12.36 | 11.27 | 11.52 | 51,197 | -0.47(-3.94%) |
Jul 26, 2006 | 11.63 | 12.39 | 11.27 | 11.99 | 37,035 | +0.47(+4.10%) |
Jul 25, 2006 | 11.99 | 11.99 | 11.27 | 11.52 | 28,846 | -0.29(-2.46%) |
Jul 24, 2006 | 11.81 | 12.36 | 11.01 | 11.81 | 42,331 | +0.07(+0.62%) |
Jul 21, 2006 | 12.54 | 12.57 | 10.90 | 11.74 | 92,237 | -0.62(-5.00%) |
Jul 20, 2006 | 11.48 | 12.36 | 10.72 | 12.36 | 151,855 | +2.00(+19.29%) |
Jul 19, 2006 | 10.79 | 10.79 | 9.812 | 10.36 | 36,618 | -0.04(-0.35%) |
Jul 18, 2006 | 9.630 | 11.01 | 9.521 | 10.39 | 76,658 | +0.84(+8.74%) |
Jul 17, 2006 | 8.904 | 9.558 | 8.904 | 9.558 | 25,247 | +0.73(+8.23%) |
Jul 14, 2006 | 9.085 | 9.267 | 8.577 | 8.831 | 33,905 | -0.25(-2.80%) |
Jul 13, 2006 | 9.085 | 9.376 | 8.104 | 9.085 | 56,885 | -0.04(-0.40%) |
Jul 12, 2006 | 9.122 | 9.267 | 8.867 | 9.122 | 19,350 | -0.11(-1.18%) |
Jul 11, 2006 | 7.995 | 9.412 | 7.995 | 9.231 | 69,108 | +0.76(+9.01%) |
Jul 10, 2006 | 9.449 | 9.485 | 8.359 | 8.468 | 69,437 | -1.09(-11.41%) |
Jul 07, 2006 | 11.08 | 11.12 | 7.813 | 9.558 | 131,244 | -1.60(-14.33%) |
Jul 06, 2006 | 9.921 | 11.37 | 9.772 | 11.16 | 141,819 | +1.27(+12.87%) |
Jul 05, 2006 | 9.812 | 9.994 | 9.267 | 9.885 | 51,081 | +0.51(+5.43%) |
Jul 03, 2006 | 10.10 | 10.10 | 8.577 | 9.376 | 55,392 | +1.02(+12.17%) |
Jun 30, 2006 | 7.268 | 9.231 | 7.268 | 8.359 | 114,537 | +1.27(+17.95%) |
Jun 29, 2006 | 6.905 | 7.523 | 6.905 | 7.087 | 35,001 | +0.18(+2.63%) |
Jun 28, 2006 | 6.541 | 6.978 | 6.541 | 6.905 | 14,303 | +0.29(+4.40%) |
Jun 27, 2006 | 6.723 | 6.869 | 6.541 | 6.614 | 52,439 | +0.04(+0.55%) |
Jun 26, 2006 | 7.050 | 7.050 | 5.597 | 6.578 | 51,704 | -0.18(-2.69%) |
Jun 23, 2006 | 7.196 | 7.196 | 6.723 | 6.760 | 33,435 | -0.29(-4.12%) |
Jun 22, 2006 | 6.723 | 7.087 | 6.505 | 7.050 | 69,451 | +0.58(+8.99%) |
Jun 21, 2006 | 6.287 | 6.505 | 5.996 | 6.469 | 40,959 | +0.36(+5.95%) |
Jun 20, 2006 | 5.887 | 6.323 | 5.815 | 6.105 | 31,600 | +0.25(+4.35%) |
Jun 19, 2006 | 6.432 | 6.432 | 5.815 | 5.851 | 63,335 | -0.36(-5.85%) |
Jun 16, 2006 | 6.251 | 6.323 | 5.996 | 6.214 | 36,395 | +0.04(+0.59%) |
Jun 15, 2006 | 5.633 | 6.287 | 5.488 | 6.178 | 79,774 | +0.69(+12.58%) |
Jun 14, 2006 | 5.379 | 5.778 | 5.379 | 5.488 | 28,420 | -0.18(-3.21%) |
Jun 13, 2006 | 5.124 | 5.742 | 4.906 | 5.669 | 63,104 | +0.94(+20.00%) |
Jun 12, 2006 | 5.088 | 5.088 | 4.688 | 4.724 | 4,148 | -0.11(-2.26%) |
Jun 09, 2006 | 4.579 | 4.833 | 4.434 | 4.833 | 4,944 | +0.44(+9.92%) |
Jun 08, 2006 | 4.688 | 4.870 | 4.361 | 4.397 | 8,590 | -0.47(-9.70%) |
Jun 07, 2006 | 5.015 | 5.051 | 4.761 | 4.870 | 9,251 | -0.15(-2.90%) |
Jun 06, 2006 | 4.906 | 5.157 | 4.906 | 5.015 | 12,770 | -0.07(-1.43%) |
Jun 05, 2006 | 4.724 | 5.270 | 4.724 | 5.088 | 45,622 | +0.40(+8.53%) |
Jun 02, 2006 | 4.761 | 4.762 | 4.688 | 4.688 | 9,955 | -0.07(-1.53%) |