Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 15.96 | 16.25 | 15.87 | 16.21 | 988,511 | +0.32(+2.02%) |
Aug 30, 2006 | 16.03 | 16.27 | 15.88 | 15.89 | 792,138 | -0.13(-0.79%) |
Aug 29, 2006 | 16.10 | 16.16 | 15.89 | 16.01 | 725,929 | -0.04(-0.26%) |
Aug 28, 2006 | 15.70 | 16.13 | 15.69 | 16.05 | 492,654 | +0.29(+1.87%) |
Aug 25, 2006 | 15.71 | 15.91 | 15.62 | 15.76 | 638,955 | +0.05(+0.32%) |
Aug 24, 2006 | 15.63 | 15.79 | 15.41 | 15.71 | 492,179 | +0.14(+0.92%) |
Aug 23, 2006 | 15.93 | 16.17 | 15.43 | 15.57 | 400,222 | -0.45(-2.79%) |
Aug 22, 2006 | 16.10 | 16.15 | 15.87 | 16.01 | 310,163 | -0.08(-0.52%) |
Aug 21, 2006 | 16.27 | 16.35 | 16.03 | 16.10 | 548,777 | -0.24(-1.44%) |
Aug 18, 2006 | 16.49 | 16.49 | 16.20 | 16.33 | 290,822 | -0.09(-0.56%) |
Aug 17, 2006 | 16.36 | 16.53 | 16.18 | 16.43 | 358,811 | -0.02(-0.10%) |
Aug 16, 2006 | 16.05 | 16.45 | 15.95 | 16.44 | 350,980 | +0.42(+2.63%) |
Aug 15, 2006 | 16.05 | 16.07 | 15.73 | 16.02 | 357,981 | +0.29(+1.82%) |
Aug 14, 2006 | 15.44 | 15.95 | 15.36 | 15.73 | 859,297 | +0.35(+2.30%) |
Aug 11, 2006 | 15.89 | 15.94 | 15.26 | 15.38 | 893,825 | -0.63(-3.95%) |
Aug 10, 2006 | 16.10 | 16.18 | 15.87 | 16.01 | 954,339 | +0.29(+1.82%) |
Aug 09, 2006 | 15.79 | 15.99 | 15.72 | 15.73 | 643,820 | +0.03(+0.16%) |
Aug 08, 2006 | 16.01 | 16.13 | 15.68 | 15.70 | 776,238 | -0.31(-1.95%) |
Aug 07, 2006 | 16.01 | 16.13 | 15.81 | 16.01 | 663,279 | +7.81(+95.22%) |
Aug 04, 2006 | 8.413 | 8.525 | 8.112 | 8.202 | 693,892 | -0.10(-1.19%) |
Aug 03, 2006 | 8.308 | 8.367 | 8.234 | 8.301 | 677,518 | -0.04(-0.48%) |
Aug 02, 2006 | 8.285 | 8.436 | 8.200 | 8.341 | 624,835 | +0.07(+0.81%) |
Aug 01, 2006 | 8.392 | 8.400 | 8.204 | 8.274 | 815,157 | -0.15(-1.78%) |
Jul 31, 2006 | 8.405 | 8.451 | 8.346 | 8.424 | 375,186 | +0.00(+0.05%) |
Jul 28, 2006 | 8.179 | 8.445 | 8.177 | 8.419 | 586,628 | +0.28(+3.42%) |
Jul 27, 2006 | 8.276 | 8.339 | 8.080 | 8.141 | 418,613 | -0.12(-1.48%) |
Jul 26, 2006 | 8.301 | 8.386 | 8.145 | 8.263 | 869,975 | -0.08(-0.93%) |
Jul 25, 2006 | 8.573 | 8.733 | 8.207 | 8.341 | 1,909,390 | -0.27(-3.11%) |
Jul 24, 2006 | 8.358 | 8.639 | 8.379 | 8.609 | 597,070 | +0.25(+3.00%) |
Jul 21, 2006 | 8.483 | 8.491 | 8.261 | 8.358 | 591,612 | -0.17(-2.05%) |
Jul 20, 2006 | 8.849 | 8.927 | 8.523 | 8.533 | 605,613 | -0.32(-3.57%) |
Jul 19, 2006 | 8.512 | 8.986 | 8.525 | 8.849 | 927,642 | +0.34(+3.96%) |
Jul 18, 2006 | 8.459 | 8.527 | 8.293 | 8.512 | 719,284 | +0.12(+1.41%) |
Jul 17, 2006 | 8.533 | 8.622 | 8.371 | 8.394 | 922,421 | -0.17(-2.04%) |
Jul 14, 2006 | 8.428 | 8.609 | 8.344 | 8.569 | 1,081,893 | +0.19(+2.21%) |
Jul 13, 2006 | 8.510 | 8.590 | 8.329 | 8.384 | 872,349 | -0.17(-1.95%) |
Jul 12, 2006 | 8.780 | 8.780 | 8.533 | 8.550 | 914,827 | -0.25(-2.85%) |
Jul 11, 2006 | 8.691 | 8.828 | 8.556 | 8.801 | 944,491 | +0.07(+0.77%) |
Jul 10, 2006 | 8.685 | 8.805 | 8.653 | 8.733 | 722,844 | +0.07(+0.75%) |
Jul 07, 2006 | 8.782 | 8.933 | 8.636 | 8.668 | 1,125,795 | -0.21(-2.33%) |
Jul 06, 2006 | 8.944 | 8.992 | 8.775 | 8.874 | 806,851 | -0.04(-0.45%) |
Jul 05, 2006 | 9.056 | 9.068 | 8.759 | 8.915 | 1,122,947 | -0.18(-1.99%) |
Jul 03, 2006 | 9.134 | 9.165 | 8.976 | 9.096 | 533,708 | -0.08(-0.92%) |
Jun 30, 2006 | 8.997 | 9.302 | 8.896 | 9.180 | 1,677,776 | +0.51(+5.88%) |
Jun 29, 2006 | 8.396 | 8.805 | 8.295 | 8.670 | 2,195,823 | +0.16(+1.88%) |
Jun 28, 2006 | 9.481 | 9.549 | 8.462 | 8.510 | 3,448,104 | -1.58(-15.64%) |
Jun 27, 2006 | 10.53 | 10.54 | 10.04 | 10.09 | 911,505 | -0.42(-3.95%) |
Jun 26, 2006 | 10.32 | 10.57 | 10.28 | 10.50 | 729,014 | +0.22(+2.17%) |
Jun 23, 2006 | 10.26 | 10.44 | 10.18 | 10.28 | 651,888 | -0.00(-0.02%) |
Jun 22, 2006 | 10.17 | 10.48 | 10.13 | 10.28 | 691,519 | +0.10(+0.95%) |
Jun 21, 2006 | 10.01 | 10.28 | 10.01 | 10.19 | 733,523 | +0.16(+1.58%) |
Jun 20, 2006 | 10.03 | 10.20 | 9.970 | 10.03 | 544,387 | -0.05(-0.52%) |
Jun 19, 2006 | 10.30 | 10.30 | 10.02 | 10.08 | 843,159 | -0.20(-1.95%) |
Jun 16, 2006 | 10.42 | 10.50 | 10.23 | 10.28 | 1,673,742 | -0.18(-1.69%) |
Jun 15, 2006 | 9.907 | 10.51 | 9.896 | 10.46 | 931,676 | +0.60(+6.09%) |
Jun 14, 2006 | 9.806 | 9.896 | 9.743 | 9.856 | 607,274 | +0.02(+0.19%) |
Jun 13, 2006 | 9.848 | 9.989 | 9.780 | 9.837 | 649,990 | -0.13(-1.29%) |
Jun 12, 2006 | 10.12 | 10.14 | 9.909 | 9.966 | 504,282 | -0.20(-1.97%) |
Jun 09, 2006 | 10.21 | 10.36 | 10.11 | 10.17 | 507,841 | -0.04(-0.39%) |
Jun 08, 2006 | 10.15 | 10.27 | 9.886 | 10.21 | 772,441 | -0.05(-0.49%) |
Jun 07, 2006 | 10.17 | 10.44 | 10.10 | 10.26 | 1,162,815 | +0.07(+0.68%) |
Jun 06, 2006 | 9.903 | 10.28 | 9.903 | 10.19 | 1,141,932 | +0.18(+1.79%) |
Jun 05, 2006 | 10.30 | 10.38 | 10.01 | 10.01 | 472,720 | -0.31(-3.02%) |
Jun 02, 2006 | 10.32 | 10.46 | 10.22 | 10.32 | 648,329 | +0.03(+0.33%) |