Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 8.970 | 9.145 | 8.970 | 9.017 | 5,440 | +0.04(+0.46%) |
Aug 30, 2006 | 8.929 | 8.976 | 8.759 | 8.976 | 13,669 | -0.16(-1.75%) |
Aug 29, 2006 | 9.006 | 9.135 | 8.873 | 9.135 | 6,660 | +0.16(+1.78%) |
Aug 28, 2006 | 8.759 | 8.976 | 8.646 | 8.976 | 5,201 | +0.02(+0.23%) |
Aug 25, 2006 | 8.862 | 8.996 | 8.837 | 8.955 | 1,943 | -0.06(-0.63%) |
Aug 24, 2006 | 8.831 | 9.012 | 8.831 | 9.012 | 2,720 | +0.11(+1.21%) |
Aug 23, 2006 | 8.903 | 8.903 | 8.903 | 8.903 | 254 | -0.01(-0.09%) |
Aug 22, 2006 | 9.037 | 9.037 | 8.903 | 8.911 | 1,913 | -0.14(-1.56%) |
Aug 21, 2006 | 9.053 | 9.053 | 8.831 | 9.053 | 3,186 | -0.08(-0.90%) |
Aug 18, 2006 | 8.826 | 9.135 | 8.826 | 9.135 | 4,857 | +0.14(+1.60%) |
Aug 17, 2006 | 9.012 | 9.109 | 8.877 | 8.991 | 8,020 | -0.27(-2.89%) |
Aug 16, 2006 | 9.135 | 9.259 | 9.135 | 9.259 | 5,903 | +0.25(+2.80%) |
Aug 15, 2006 | 9.022 | 9.022 | 9.006 | 9.006 | 6,800 | -0.15(-1.69%) |
Aug 14, 2006 | 8.903 | 9.161 | 8.898 | 9.161 | 3,083 | +0.10(+1.14%) |
Aug 11, 2006 | 9.006 | 9.161 | 8.909 | 9.058 | 3,108 | +0.08(+0.92%) |
Aug 10, 2006 | 9.130 | 9.135 | 8.883 | 8.976 | 25,040 | -0.06(-0.63%) |
Aug 09, 2006 | 9.006 | 9.032 | 8.929 | 9.032 | 26,423 | +0.05(+0.57%) |
Aug 08, 2006 | 9.037 | 9.037 | 8.909 | 8.981 | 1,360 | -0.09(-1.02%) |
Aug 07, 2006 | 9.135 | 9.135 | 8.960 | 9.073 | 4,404 | +0.00(+0.00%) |
Aug 04, 2006 | 8.749 | 9.073 | 8.749 | 9.073 | 20,920 | +0.29(+3.34%) |
Aug 03, 2006 | 8.698 | 9.032 | 8.698 | 8.780 | 3,099 | +0.07(+0.77%) |
Aug 02, 2006 | 8.764 | 8.975 | 8.646 | 8.713 | 6,882 | -0.36(-3.97%) |
Aug 01, 2006 | 9.135 | 9.135 | 8.945 | 9.073 | 3,359 | -0.06(-0.68%) |
Jul 31, 2006 | 9.135 | 9.264 | 8.903 | 9.135 | 9,431 | +0.09(+0.97%) |
Jul 28, 2006 | 9.048 | 9.048 | 8.811 | 9.048 | 1,259 | +0.14(+1.62%) |
Jul 27, 2006 | 8.826 | 8.903 | 8.826 | 8.903 | 3,038 | +0.05(+0.58%) |
Jul 26, 2006 | 9.032 | 9.032 | 8.852 | 8.852 | 3,886 | +0.10(+1.12%) |
Jul 25, 2006 | 8.754 | 8.754 | 8.754 | 8.754 | 0 | +0.00(+0.00%) |
Jul 24, 2006 | 8.749 | 8.754 | 8.749 | 8.754 | 602 | -0.14(-1.56%) |
Jul 21, 2006 | 8.626 | 9.042 | 8.626 | 8.893 | 2,279 | +0.09(+1.05%) |
Jul 20, 2006 | 8.847 | 8.847 | 8.801 | 8.801 | 777 | -0.20(-2.23%) |
Jul 19, 2006 | 8.857 | 9.001 | 8.698 | 9.001 | 2,720 | -0.01(-0.06%) |
Jul 18, 2006 | 8.738 | 9.006 | 8.672 | 9.006 | 4,857 | +0.13(+1.51%) |
Jul 17, 2006 | 8.708 | 8.873 | 8.708 | 8.873 | 485 | -0.11(-1.20%) |
Jul 14, 2006 | 8.878 | 9.058 | 8.878 | 8.981 | 4,325 | +0.10(+1.16%) |
Jul 13, 2006 | 8.903 | 8.981 | 8.775 | 8.878 | 11,425 | +0.11(+1.23%) |
Jul 12, 2006 | 8.620 | 8.770 | 8.620 | 8.770 | 7,193 | +0.02(+0.24%) |
Jul 11, 2006 | 8.698 | 8.749 | 8.698 | 8.749 | 1,756 | +0.13(+1.49%) |
Jul 10, 2006 | 8.620 | 8.620 | 8.620 | 8.620 | 419 | -0.13(-1.47%) |
Jul 07, 2006 | 8.749 | 8.749 | 8.749 | 8.749 | 194 | +0.00(+0.00%) |
Jul 06, 2006 | 8.543 | 8.749 | 8.543 | 8.749 | 621 | +0.00(+0.00%) |
Jul 05, 2006 | 8.744 | 8.749 | 8.744 | 8.749 | 1,428 | +0.02(+0.20%) |
Jul 03, 2006 | 8.620 | 8.749 | 8.620 | 8.732 | 3,108 | +0.07(+0.81%) |
Jun 30, 2006 | 8.583 | 8.744 | 8.583 | 8.662 | 1,690 | +0.06(+0.75%) |
Jun 29, 2006 | 8.873 | 9.006 | 8.597 | 8.597 | 2,331 | -0.20(-2.32%) |
Jun 28, 2006 | 8.734 | 9.053 | 8.595 | 8.801 | 8,850 | -0.08(-0.87%) |
Jun 27, 2006 | 8.749 | 9.125 | 8.677 | 8.878 | 23,812 | +0.14(+1.59%) |
Jun 26, 2006 | 8.492 | 8.739 | 8.492 | 8.739 | 7,772 | +0.20(+2.29%) |
Jun 23, 2006 | 8.687 | 8.746 | 8.538 | 8.543 | 36,399 | -0.21(-2.35%) |
Jun 22, 2006 | 8.749 | 8.749 | 8.749 | 8.749 | 194 | +0.08(+0.89%) |
Jun 21, 2006 | 8.672 | 8.672 | 8.672 | 8.672 | 0 | +0.00(+0.00%) |
Jun 20, 2006 | 8.569 | 8.672 | 8.569 | 8.672 | 8,500 | -0.02(-0.18%) |
Jun 19, 2006 | 8.723 | 8.749 | 8.620 | 8.687 | 5,390 | +0.02(+0.18%) |
Jun 16, 2006 | 8.749 | 8.749 | 8.672 | 8.672 | 6,903 | -0.07(-0.82%) |
Jun 15, 2006 | 8.749 | 8.749 | 8.744 | 8.744 | 2,914 | +0.01(+0.06%) |
Jun 14, 2006 | 8.749 | 8.749 | 8.610 | 8.739 | 6,746 | +0.13(+1.56%) |
Jun 13, 2006 | 8.605 | 9.078 | 8.605 | 8.605 | 6,431 | -0.14(-1.65%) |
Jun 12, 2006 | 8.708 | 8.996 | 8.672 | 8.749 | 5,044 | -0.19(-2.07%) |
Jun 09, 2006 | 8.986 | 8.986 | 8.934 | 8.934 | 1,360 | -0.07(-0.74%) |
Jun 08, 2006 | 8.986 | 9.006 | 8.986 | 9.001 | 2,137 | +0.38(+4.42%) |
Jun 07, 2006 | 8.553 | 8.620 | 8.553 | 8.620 | 2,720 | -0.23(-2.56%) |
Jun 06, 2006 | 8.728 | 8.847 | 8.481 | 8.847 | 4,368 | +0.22(+2.50%) |
Jun 05, 2006 | 8.579 | 8.631 | 8.492 | 8.631 | 15,404 | -0.12(-1.35%) |
Jun 02, 2006 | 8.749 | 8.749 | 8.703 | 8.749 | 602 | +0.20(+2.29%) |