Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 8.760 | 9.090 | 8.750 | 9.040 | 510,410 | +0.32(+3.67%) |
Aug 30, 2006 | 9.000 | 9.000 | 8.630 | 8.720 | 520,403 | -0.75(-7.92%) |
Aug 29, 2006 | 9.540 | 9.600 | 9.290 | 9.470 | 202,335 | +0.07(+0.74%) |
Aug 28, 2006 | 9.800 | 9.800 | 9.300 | 9.400 | 150,458 | -0.31(-3.19%) |
Aug 25, 2006 | 9.500 | 9.710 | 9.450 | 9.710 | 222,230 | +0.30(+3.19%) |
Aug 24, 2006 | 9.400 | 9.450 | 9.300 | 9.410 | 204,614 | +0.06(+0.64%) |
Aug 23, 2006 | 9.290 | 9.450 | 9.170 | 9.350 | 252,315 | +0.18(+1.96%) |
Aug 22, 2006 | 8.820 | 9.280 | 8.820 | 9.170 | 270,177 | +0.21(+2.34%) |
Aug 21, 2006 | 9.000 | 9.010 | 8.910 | 8.960 | 141,675 | -0.04(-0.44%) |
Aug 18, 2006 | 8.960 | 9.080 | 8.960 | 9.000 | 106,547 | +0.04(+0.45%) |
Aug 17, 2006 | 8.810 | 9.000 | 8.810 | 8.960 | 180,073 | +0.04(+0.45%) |
Aug 16, 2006 | 8.930 | 9.040 | 8.850 | 8.920 | 238,538 | -0.01(-0.11%) |
Aug 15, 2006 | 8.930 | 8.930 | 8.860 | 8.930 | 108,773 | +0.02(+0.22%) |
Aug 14, 2006 | 8.900 | 8.940 | 8.760 | 8.910 | 104,103 | +0.01(+0.11%) |
Aug 11, 2006 | 8.900 | 8.940 | 8.830 | 8.900 | 47,187 | -0.02(-0.22%) |
Aug 10, 2006 | 8.960 | 8.960 | 8.860 | 8.920 | 49,843 | -0.04(-0.45%) |
Aug 09, 2006 | 8.900 | 8.960 | 8.850 | 8.960 | 43,131 | +0.00(+0.00%) |
Aug 08, 2006 | 8.970 | 9.050 | 8.850 | 8.960 | 119,929 | +0.04(+0.45%) |
Aug 07, 2006 | 8.780 | 8.930 | 8.760 | 8.920 | 78,955 | +0.00(+0.00%) |
Aug 04, 2006 | 8.780 | 8.930 | 8.760 | 8.920 | 78,955 | -0.01(-0.11%) |
Aug 03, 2006 | 9.000 | 9.000 | 8.770 | 8.930 | 184,633 | -0.06(-0.67%) |
Aug 02, 2006 | 8.940 | 8.990 | 8.800 | 8.990 | 84,606 | +0.06(+0.67%) |
Aug 01, 2006 | 8.850 | 8.930 | 8.770 | 8.930 | 143,472 | +0.11(+1.25%) |
Jul 31, 2006 | 8.840 | 8.840 | 8.650 | 8.820 | 202,178 | +0.26(+3.04%) |
Jul 28, 2006 | 8.300 | 8.560 | 8.300 | 8.560 | 472,698 | +0.21(+2.51%) |
Jul 27, 2006 | 8.440 | 8.490 | 8.260 | 8.350 | 143,352 | -0.04(-0.48%) |
Jul 26, 2006 | 8.400 | 8.460 | 8.100 | 8.390 | 170,530 | -0.01(-0.12%) |
Jul 25, 2006 | 8.300 | 8.540 | 8.300 | 8.400 | 277,891 | +0.14(+1.69%) |
Jul 24, 2006 | 8.000 | 8.400 | 7.960 | 8.260 | 182,217 | +0.17(+2.10%) |
Jul 21, 2006 | 8.030 | 8.160 | 8.000 | 8.090 | 28,650 | +0.06(+0.75%) |
Jul 20, 2006 | 8.020 | 8.030 | 7.960 | 8.030 | 86,050 | -0.01(-0.12%) |
Jul 19, 2006 | 7.990 | 8.070 | 7.950 | 8.040 | 126,801 | +0.04(+0.50%) |
Jul 18, 2006 | 7.950 | 8.030 | 7.880 | 8.000 | 262,032 | +0.17(+2.17%) |
Jul 17, 2006 | 8.000 | 8.000 | 7.760 | 7.830 | 145,210 | -0.23(-2.85%) |
Jul 14, 2006 | 8.440 | 8.450 | 8.060 | 8.060 | 113,924 | -0.24(-2.89%) |
Jul 13, 2006 | 8.520 | 8.520 | 8.300 | 8.300 | 115,012 | -0.22(-2.58%) |
Jul 12, 2006 | 8.580 | 8.580 | 8.520 | 8.520 | 50,237 | -0.06(-0.70%) |
Jul 11, 2006 | 8.690 | 8.690 | 8.500 | 8.580 | 263,008 | -0.12(-1.38%) |
Jul 10, 2006 | 8.700 | 8.850 | 8.610 | 8.700 | 71,468 | +0.00(+0.00%) |
Jul 07, 2006 | 8.620 | 8.790 | 8.620 | 8.700 | 172,412 | +0.00(+0.00%) |
Jul 06, 2006 | 8.650 | 8.700 | 8.600 | 8.700 | 166,061 | +0.08(+0.93%) |
Jul 05, 2006 | 8.620 | 8.710 | 8.560 | 8.620 | 152,765 | +0.13(+1.53%) |
Jul 03, 2006 | 8.490 | 8.490 | 8.490 | 8.490 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 8.410 | 8.490 | 8.360 | 8.490 | 159,982 | +0.12(+1.43%) |
Jun 29, 2006 | 8.370 | 8.370 | 8.370 | 8.370 | 0 | +0.12(+1.45%) |
Jun 28, 2006 | 8.300 | 8.300 | 8.110 | 8.250 | 103,355 | +0.05(+0.61%) |
Jun 27, 2006 | 8.300 | 8.300 | 8.160 | 8.200 | 43,112 | -0.02(-0.24%) |
Jun 23, 2006 | 8.100 | 8.300 | 8.100 | 8.220 | 189,875 | +0.13(+1.61%) |
Jun 22, 2006 | 8.080 | 8.450 | 7.940 | 8.090 | 140,622 | +0.11(+1.38%) |
Jun 21, 2006 | 7.810 | 7.980 | 7.670 | 7.980 | 126,774 | +0.17(+2.18%) |
Jun 20, 2006 | 7.860 | 7.990 | 7.800 | 7.810 | 106,711 | -0.06(-0.76%) |
Jun 19, 2006 | 7.910 | 8.020 | 7.870 | 7.870 | 90,001 | -0.05(-0.63%) |
Jun 16, 2006 | 8.100 | 8.120 | 7.910 | 7.920 | 249,770 | -0.03(-0.38%) |
Jun 15, 2006 | 7.800 | 8.090 | 7.800 | 7.950 | 204,203 | +0.27(+3.52%) |
Jun 14, 2006 | 7.200 | 7.790 | 7.160 | 7.680 | 341,233 | +0.33(+4.49%) |
Jun 13, 2006 | 7.560 | 7.740 | 7.300 | 7.350 | 943,506 | -0.39(-5.04%) |
Jun 12, 2006 | 8.250 | 8.290 | 7.640 | 7.740 | 295,264 | -0.42(-5.15%) |
Jun 09, 2006 | 8.290 | 8.440 | 8.160 | 8.160 | 80,575 | +0.01(+0.12%) |
Jun 08, 2006 | 8.230 | 8.230 | 7.800 | 8.150 | 318,681 | -0.07(-0.85%) |
Jun 07, 2006 | 8.250 | 8.380 | 8.210 | 8.220 | 182,060 | -0.17(-2.03%) |
Jun 06, 2006 | 8.360 | 8.490 | 8.250 | 8.390 | 165,931 | +0.09(+1.08%) |
Jun 05, 2006 | 8.830 | 8.830 | 8.300 | 8.300 | 177,649 | -0.30(-3.49%) |
Jun 02, 2006 | 8.600 | 8.670 | 8.580 | 8.600 | 138,502 | +0.00(+0.00%) |