Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 9.622 | 9.809 | 9.310 | 9.427 | 770,741 | -0.20(-2.11%) |
Aug 30, 2006 | 9.099 | 9.677 | 9.013 | 9.630 | 1,363,469 | +0.41(+4.40%) |
Aug 29, 2006 | 8.982 | 9.241 | 8.904 | 9.224 | 906,620 | +0.26(+2.87%) |
Aug 28, 2006 | 8.826 | 9.006 | 8.732 | 8.966 | 459,405 | +0.19(+2.13%) |
Aug 25, 2006 | 8.857 | 8.982 | 8.709 | 8.779 | 590,138 | -0.14(-1.57%) |
Aug 24, 2006 | 9.208 | 9.216 | 8.873 | 8.920 | 970,117 | -0.28(-3.05%) |
Aug 23, 2006 | 9.302 | 9.435 | 9.091 | 9.201 | 490,510 | -0.12(-1.30%) |
Aug 22, 2006 | 9.591 | 9.747 | 9.302 | 9.322 | 720,099 | -0.33(-3.44%) |
Aug 21, 2006 | 9.208 | 9.677 | 9.169 | 9.653 | 1,606,239 | +0.25(+2.66%) |
Aug 18, 2006 | 9.177 | 9.419 | 8.888 | 9.404 | 1,041,772 | +0.27(+2.99%) |
Aug 17, 2006 | 8.982 | 9.185 | 8.756 | 9.130 | 602,744 | +0.15(+1.65%) |
Aug 16, 2006 | 8.740 | 9.084 | 8.709 | 8.982 | 981,738 | +0.29(+3.32%) |
Aug 15, 2006 | 8.483 | 8.693 | 8.444 | 8.693 | 759,836 | +0.29(+3.44%) |
Aug 14, 2006 | 8.147 | 8.561 | 8.100 | 8.405 | 798,054 | +0.26(+3.16%) |
Aug 11, 2006 | 8.171 | 8.202 | 7.999 | 8.147 | 527,935 | -0.01(-0.10%) |
Aug 10, 2006 | 7.773 | 8.249 | 7.702 | 8.155 | 963,371 | +0.34(+4.40%) |
Aug 09, 2006 | 8.225 | 8.264 | 7.773 | 7.812 | 1,210,380 | -0.39(-4.76%) |
Aug 08, 2006 | 8.217 | 8.280 | 8.163 | 8.202 | 950,993 | +0.02(+0.19%) |
Aug 07, 2006 | 8.272 | 8.272 | 8.116 | 8.186 | 1,390,409 | -0.12(-1.50%) |
Aug 04, 2006 | 7.882 | 8.319 | 7.780 | 8.311 | 1,340,012 | +0.44(+5.65%) |
Aug 03, 2006 | 7.554 | 7.874 | 7.148 | 7.866 | 1,946,513 | +0.27(+3.49%) |
Aug 02, 2006 | 7.858 | 7.932 | 7.562 | 7.601 | 930,659 | -0.22(-2.79%) |
Aug 01, 2006 | 8.288 | 8.467 | 7.710 | 7.819 | 2,949,868 | -0.62(-7.39%) |
Jul 31, 2006 | 8.475 | 8.553 | 8.249 | 8.444 | 919,374 | +0.00(+0.00%) |
Jul 28, 2006 | 8.647 | 8.647 | 8.420 | 8.444 | 793,261 | -0.12(-1.37%) |
Jul 27, 2006 | 8.865 | 9.052 | 8.514 | 8.561 | 614,601 | -0.29(-3.26%) |
Jul 26, 2006 | 9.318 | 9.318 | 8.725 | 8.849 | 928,577 | -0.48(-5.18%) |
Jul 25, 2006 | 9.208 | 9.380 | 9.107 | 9.333 | 554,412 | +0.16(+1.70%) |
Jul 24, 2006 | 8.826 | 9.216 | 8.873 | 9.177 | 503,951 | +0.35(+3.98%) |
Jul 21, 2006 | 8.779 | 8.865 | 8.490 | 8.826 | 485,168 | +0.00(+0.00%) |
Jul 20, 2006 | 9.357 | 9.380 | 8.810 | 8.826 | 367,829 | -0.55(-5.83%) |
Jul 19, 2006 | 8.927 | 9.380 | 8.888 | 9.372 | 540,539 | +0.41(+4.62%) |
Jul 18, 2006 | 9.099 | 9.208 | 8.873 | 8.959 | 455,855 | -0.09(-1.03%) |
Jul 17, 2006 | 8.974 | 9.224 | 8.935 | 9.052 | 596,643 | +0.09(+1.05%) |
Jul 14, 2006 | 8.935 | 9.060 | 8.748 | 8.959 | 601,452 | +0.06(+0.70%) |
Jul 13, 2006 | 9.247 | 9.247 | 8.881 | 8.896 | 918,410 | -0.35(-3.80%) |
Jul 12, 2006 | 9.450 | 9.755 | 9.037 | 9.247 | 637,582 | -0.25(-2.63%) |
Jul 11, 2006 | 9.450 | 9.552 | 9.247 | 9.497 | 1,010,474 | -0.02(-0.16%) |
Jul 10, 2006 | 9.677 | 9.723 | 9.466 | 9.513 | 1,163,714 | -0.17(-1.77%) |
Jul 07, 2006 | 10.03 | 10.03 | 9.661 | 9.684 | 1,166,108 | -0.34(-3.42%) |
Jul 06, 2006 | 10.31 | 10.31 | 9.778 | 10.03 | 949,434 | -0.30(-2.87%) |
Jul 05, 2006 | 10.69 | 10.70 | 10.29 | 10.32 | 506,038 | -0.48(-4.41%) |
Jul 03, 2006 | 10.54 | 10.82 | 10.40 | 10.80 | 269,010 | +0.25(+2.37%) |
Jun 30, 2006 | 10.77 | 10.77 | 10.46 | 10.55 | 1,257,832 | -0.16(-1.46%) |
Jun 29, 2006 | 10.61 | 10.74 | 10.45 | 10.71 | 481,435 | +0.15(+1.40%) |
Jun 28, 2006 | 10.63 | 10.69 | 10.27 | 10.56 | 521,607 | -0.09(-0.81%) |
Jun 27, 2006 | 10.77 | 10.83 | 10.51 | 10.64 | 328,338 | -0.11(-1.02%) |
Jun 26, 2006 | 10.66 | 10.89 | 10.50 | 10.75 | 403,011 | +0.14(+1.32%) |
Jun 23, 2006 | 10.40 | 10.66 | 10.31 | 10.61 | 304,097 | +0.23(+2.18%) |
Jun 22, 2006 | 10.46 | 10.57 | 10.32 | 10.39 | 205,828 | -0.12(-1.11%) |
Jun 21, 2006 | 10.19 | 10.53 | 10.17 | 10.50 | 608,515 | +0.29(+2.83%) |
Jun 20, 2006 | 10.54 | 10.57 | 10.14 | 10.22 | 781,485 | -0.34(-3.25%) |
Jun 19, 2006 | 10.80 | 10.99 | 10.55 | 10.56 | 681,286 | -0.22(-2.03%) |
Jun 16, 2006 | 10.79 | 11.07 | 10.61 | 10.78 | 1,100,121 | -0.04(-0.36%) |
Jun 15, 2006 | 10.25 | 10.84 | 10.25 | 10.82 | 1,124,738 | +0.63(+6.21%) |
Jun 14, 2006 | 10.14 | 10.38 | 9.716 | 10.18 | 603,000 | +0.02(+0.15%) |
Jun 13, 2006 | 9.887 | 10.32 | 9.755 | 10.17 | 683,582 | +0.29(+2.92%) |
Jun 12, 2006 | 10.29 | 10.35 | 9.841 | 9.880 | 522,522 | -0.44(-4.24%) |
Jun 09, 2006 | 10.27 | 10.45 | 10.25 | 10.32 | 320,603 | +0.09(+0.92%) |
Jun 08, 2006 | 10.09 | 10.29 | 9.950 | 10.22 | 369,235 | +0.08(+0.77%) |
Jun 07, 2006 | 10.24 | 10.46 | 10.11 | 10.14 | 348,300 | -0.11(-1.06%) |
Jun 06, 2006 | 10.20 | 10.32 | 9.981 | 10.25 | 582,949 | +0.05(+0.54%) |
Jun 05, 2006 | 10.54 | 10.59 | 9.989 | 10.20 | 723,145 | -0.34(-3.26%) |
Jun 02, 2006 | 10.59 | 10.66 | 10.41 | 10.54 | 419,047 | +0.04(+0.37%) |