Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 10.48 | 10.64 | 10.45 | 10.45 | 30,127 | -0.03(-0.29%) |
Aug 30, 2006 | 10.51 | 10.69 | 10.30 | 10.48 | 31,069 | -0.12(-1.13%) |
Aug 29, 2006 | 10.45 | 10.78 | 10.43 | 10.60 | 34,165 | -0.02(-0.19%) |
Aug 28, 2006 | 10.65 | 10.85 | 10.62 | 10.62 | 25,278 | -0.18(-1.67%) |
Aug 25, 2006 | 10.95 | 10.95 | 10.80 | 10.80 | 14,400 | +0.00(+0.00%) |
Aug 24, 2006 | 11.03 | 11.03 | 10.80 | 10.80 | 10,800 | -0.25(-2.26%) |
Aug 23, 2006 | 11.00 | 11.20 | 11.00 | 11.05 | 17,304 | -0.06(-0.54%) |
Aug 22, 2006 | 11.01 | 11.19 | 10.90 | 11.11 | 33,400 | -0.25(-2.20%) |
Aug 21, 2006 | 11.26 | 11.65 | 11.26 | 11.36 | 19,812 | +0.14(+1.25%) |
Aug 18, 2006 | 11.55 | 11.55 | 11.20 | 11.22 | 14,663 | -0.13(-1.15%) |
Aug 17, 2006 | 11.15 | 11.74 | 11.15 | 11.35 | 24,473 | -0.15(-1.30%) |
Aug 16, 2006 | 11.94 | 12.15 | 11.45 | 11.50 | 48,373 | -0.25(-2.13%) |
Aug 15, 2006 | 11.40 | 11.99 | 11.40 | 11.75 | 103,191 | +0.36(+3.16%) |
Aug 14, 2006 | 10.65 | 11.43 | 10.65 | 11.39 | 109,332 | +0.74(+6.95%) |
Aug 11, 2006 | 9.650 | 10.65 | 9.650 | 10.65 | 255,264 | +0.95(+9.79%) |
Aug 10, 2006 | 9.850 | 9.850 | 9.700 | 9.700 | 12,710 | -0.33(-3.29%) |
Aug 09, 2006 | 10.00 | 10.09 | 10.00 | 10.03 | 15,737 | +0.21(+2.14%) |
Aug 08, 2006 | 9.700 | 9.900 | 9.700 | 9.820 | 42,225 | +0.22(+2.29%) |
Aug 07, 2006 | 9.880 | 9.880 | 9.600 | 9.600 | 14,765 | +0.00(+0.00%) |
Aug 04, 2006 | 9.880 | 9.880 | 9.600 | 9.600 | 14,765 | -0.05(-0.52%) |
Aug 03, 2006 | 9.550 | 9.900 | 9.550 | 9.650 | 19,059 | -0.25(-2.53%) |
Aug 02, 2006 | 9.600 | 10.35 | 9.600 | 9.900 | 89,088 | +0.09(+0.92%) |
Aug 01, 2006 | 9.900 | 9.920 | 9.700 | 9.810 | 26,110 | +0.06(+0.62%) |
Jul 31, 2006 | 9.350 | 9.950 | 9.350 | 9.750 | 20,500 | +0.18(+1.88%) |
Jul 28, 2006 | 9.500 | 9.600 | 9.500 | 9.570 | 48,290 | +0.07(+0.74%) |
Jul 27, 2006 | 9.190 | 9.500 | 9.180 | 9.500 | 43,508 | +0.40(+4.40%) |
Jul 26, 2006 | 9.050 | 9.190 | 9.050 | 9.100 | 18,679 | +0.00(+0.00%) |
Jul 25, 2006 | 9.050 | 9.100 | 9.050 | 9.100 | 22,171 | +0.02(+0.22%) |
Jul 24, 2006 | 9.010 | 9.080 | 9.000 | 9.080 | 18,776 | -0.07(-0.77%) |
Jul 21, 2006 | 9.150 | 9.450 | 9.010 | 9.150 | 8,791 | -0.30(-3.17%) |
Jul 20, 2006 | 9.050 | 9.450 | 9.050 | 9.450 | 13,545 | +0.33(+3.62%) |
Jul 19, 2006 | 8.930 | 9.150 | 8.920 | 9.120 | 20,519 | -0.08(-0.87%) |
Jul 18, 2006 | 8.950 | 9.250 | 8.950 | 9.200 | 32,261 | +0.19(+2.11%) |
Jul 17, 2006 | 8.950 | 9.740 | 8.890 | 9.010 | 25,377 | +0.36(+4.16%) |
Jul 14, 2006 | 8.780 | 9.000 | 8.650 | 8.650 | 13,587 | +0.00(+0.00%) |
Jul 13, 2006 | 8.900 | 8.900 | 8.550 | 8.650 | 11,780 | -0.13(-1.48%) |
Jul 12, 2006 | 8.500 | 9.000 | 8.500 | 8.780 | 18,100 | +0.43(+5.15%) |
Jul 11, 2006 | 8.250 | 8.350 | 8.200 | 8.350 | 37,305 | +0.30(+3.73%) |
Jul 10, 2006 | 8.040 | 8.050 | 7.950 | 8.050 | 33,151 | +0.00(+0.00%) |
Jul 07, 2006 | 8.100 | 8.100 | 7.810 | 8.050 | 2,769 | -0.05(-0.62%) |
Jul 06, 2006 | 8.100 | 8.100 | 8.100 | 8.100 | 904 | +0.10(+1.25%) |
Jul 05, 2006 | 8.250 | 8.300 | 7.800 | 8.000 | 25,932 | -0.01(-0.12%) |
Jul 03, 2006 | 8.010 | 8.010 | 8.010 | 8.010 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 7.900 | 8.020 | 7.900 | 8.010 | 20,230 | +0.00(+0.00%) |
Jun 29, 2006 | 8.010 | 8.010 | 8.010 | 8.010 | 0 | +0.02(+0.25%) |
Jun 28, 2006 | 7.650 | 8.040 | 7.650 | 7.990 | 80,992 | +0.28(+3.63%) |
Jun 27, 2006 | 7.900 | 8.400 | 7.710 | 7.710 | 9,825 | +0.21(+2.80%) |
Jun 23, 2006 | 6.960 | 7.500 | 6.960 | 7.500 | 9,169 | +0.39(+5.49%) |
Jun 22, 2006 | 7.350 | 7.400 | 7.010 | 7.110 | 11,615 | -0.14(-1.93%) |
Jun 21, 2006 | 6.860 | 7.250 | 6.860 | 7.250 | 16,953 | +0.25(+3.57%) |
Jun 20, 2006 | 6.950 | 7.140 | 6.950 | 7.000 | 24,617 | -0.10(-1.41%) |
Jun 19, 2006 | 7.260 | 7.300 | 7.100 | 7.100 | 54,184 | -0.20(-2.74%) |
Jun 16, 2006 | 7.120 | 7.300 | 7.120 | 7.300 | 8,036 | +0.05(+0.69%) |
Jun 15, 2006 | 7.100 | 7.380 | 7.100 | 7.250 | 89,251 | +0.10(+1.40%) |
Jun 14, 2006 | 7.440 | 7.450 | 7.150 | 7.150 | 32,012 | -0.24(-3.25%) |
Jun 13, 2006 | 7.100 | 7.520 | 6.800 | 7.390 | 168,523 | -0.56(-7.04%) |
Jun 12, 2006 | 8.200 | 8.200 | 7.950 | 7.950 | 3,901 | -0.34(-4.10%) |
Jun 09, 2006 | 7.850 | 8.290 | 7.850 | 8.290 | 7,315 | +0.39(+4.94%) |
Jun 08, 2006 | 8.350 | 8.390 | 7.900 | 7.900 | 59,150 | -0.55(-6.51%) |
Jun 07, 2006 | 8.410 | 8.750 | 8.410 | 8.450 | 40,315 | -0.20(-2.31%) |
Jun 06, 2006 | 8.550 | 8.900 | 8.550 | 8.650 | 13,059 | -0.13(-1.48%) |
Jun 05, 2006 | 8.800 | 8.900 | 8.510 | 8.780 | 16,690 | -0.02(-0.23%) |
Jun 02, 2006 | 8.950 | 8.950 | 8.700 | 8.800 | 19,500 | -0.21(-2.33%) |