Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 9.630 | 9.846 | 9.484 | 9.596 | 767,272 | -0.04(-0.45%) |
Aug 30, 2006 | 9.518 | 9.656 | 9.423 | 9.639 | 883,251 | +0.09(+0.99%) |
Aug 29, 2006 | 9.277 | 9.622 | 9.277 | 9.544 | 1,110,541 | +0.09(+0.91%) |
Aug 28, 2006 | 9.251 | 9.550 | 9.191 | 9.458 | 1,091,659 | +0.07(+0.73%) |
Aug 25, 2006 | 8.346 | 9.570 | 8.234 | 9.389 | 4,503,619 | +0.46(+5.12%) |
Aug 24, 2006 | 8.966 | 9.079 | 8.699 | 8.932 | 876,200 | -0.07(-0.77%) |
Aug 23, 2006 | 9.260 | 9.346 | 8.915 | 9.001 | 771,788 | -0.33(-3.51%) |
Aug 22, 2006 | 9.389 | 9.484 | 9.268 | 9.329 | 799,531 | -0.11(-1.19%) |
Aug 21, 2006 | 9.492 | 9.510 | 9.406 | 9.441 | 405,420 | -0.11(-1.17%) |
Aug 18, 2006 | 9.510 | 9.587 | 9.441 | 9.553 | 599,041 | +0.07(+0.73%) |
Aug 17, 2006 | 9.561 | 9.673 | 9.449 | 9.484 | 935,690 | -0.08(-0.81%) |
Aug 16, 2006 | 9.639 | 9.708 | 9.518 | 9.561 | 509,070 | -0.03(-0.27%) |
Aug 15, 2006 | 9.536 | 9.699 | 9.510 | 9.587 | 329,755 | +0.15(+1.55%) |
Aug 14, 2006 | 9.630 | 9.630 | 9.415 | 9.441 | 494,998 | -0.09(-0.91%) |
Aug 11, 2006 | 9.613 | 9.708 | 9.492 | 9.527 | 386,473 | -0.12(-1.25%) |
Aug 10, 2006 | 9.553 | 9.915 | 9.492 | 9.648 | 417,259 | +0.03(+0.36%) |
Aug 09, 2006 | 9.570 | 9.708 | 9.553 | 9.613 | 611,385 | +0.05(+0.54%) |
Aug 08, 2006 | 9.544 | 9.768 | 9.544 | 9.561 | 708,238 | +0.01(+0.09%) |
Aug 07, 2006 | 9.665 | 9.665 | 9.510 | 9.553 | 538,196 | -0.16(-1.60%) |
Aug 04, 2006 | 9.958 | 10.10 | 9.648 | 9.708 | 651,951 | -0.16(-1.66%) |
Aug 03, 2006 | 10.27 | 10.29 | 9.837 | 9.872 | 1,276,260 | -0.41(-3.94%) |
Aug 02, 2006 | 10.10 | 10.28 | 9.967 | 10.28 | 377,915 | +0.22(+2.23%) |
Aug 01, 2006 | 10.55 | 10.60 | 9.992 | 10.05 | 568,289 | -0.55(-5.20%) |
Jul 31, 2006 | 10.55 | 10.66 | 10.38 | 10.60 | 965,591 | +0.02(+0.16%) |
Jul 28, 2006 | 10.28 | 10.61 | 10.22 | 10.59 | 841,742 | +0.36(+3.54%) |
Jul 27, 2006 | 10.23 | 10.34 | 10.12 | 10.23 | 634,448 | +0.04(+0.42%) |
Jul 26, 2006 | 10.19 | 10.25 | 10.06 | 10.18 | 262,967 | -0.05(-0.51%) |
Jul 25, 2006 | 10.12 | 10.38 | 9.949 | 10.23 | 653,710 | +0.09(+0.85%) |
Jul 24, 2006 | 9.837 | 10.28 | 9.837 | 10.15 | 183,073 | +0.31(+3.15%) |
Jul 21, 2006 | 9.932 | 9.906 | 9.734 | 9.837 | 569,280 | -0.09(-0.95%) |
Jul 20, 2006 | 10.25 | 10.39 | 9.915 | 9.932 | 272,329 | -0.28(-2.78%) |
Jul 19, 2006 | 10.07 | 10.41 | 10.00 | 10.22 | 355,982 | +0.15(+1.45%) |
Jul 18, 2006 | 10.27 | 10.35 | 9.923 | 10.07 | 392,943 | -0.15(-1.43%) |
Jul 17, 2006 | 10.29 | 10.34 | 10.04 | 10.22 | 209,770 | -0.09(-0.84%) |
Jul 14, 2006 | 10.35 | 10.49 | 10.29 | 10.30 | 381,165 | -0.07(-0.67%) |
Jul 13, 2006 | 10.34 | 10.61 | 10.19 | 10.37 | 359,615 | -0.03(-0.25%) |
Jul 12, 2006 | 10.68 | 10.70 | 10.34 | 10.40 | 224,051 | -0.31(-2.90%) |
Jul 11, 2006 | 10.79 | 10.79 | 10.41 | 10.71 | 411,532 | -0.07(-0.64%) |
Jul 10, 2006 | 10.15 | 10.89 | 10.15 | 10.78 | 1,151,270 | +0.62(+6.11%) |
Jul 07, 2006 | 10.10 | 10.21 | 10.00 | 10.16 | 519,179 | +0.03(+0.26%) |
Jul 06, 2006 | 10.27 | 10.43 | 10.10 | 10.13 | 440,383 | -0.16(-1.59%) |
Jul 05, 2006 | 10.20 | 10.39 | 10.17 | 10.29 | 506,193 | +0.08(+0.76%) |
Jul 03, 2006 | 10.17 | 10.24 | 10.11 | 10.22 | 375,656 | +0.02(+0.17%) |
Jun 30, 2006 | 10.29 | 10.30 | 10.09 | 10.20 | 1,468,652 | -0.03(-0.25%) |
Jun 29, 2006 | 10.22 | 10.29 | 10.18 | 10.23 | 801,125 | +0.06(+0.59%) |
Jun 28, 2006 | 10.37 | 10.43 | 10.14 | 10.16 | 718,861 | -0.16(-1.59%) |
Jun 27, 2006 | 10.53 | 10.60 | 10.29 | 10.33 | 940,362 | -0.22(-2.12%) |
Jun 26, 2006 | 10.72 | 10.86 | 10.48 | 10.55 | 781,639 | -0.26(-2.39%) |
Jun 23, 2006 | 11.04 | 11.04 | 10.73 | 10.81 | 473,093 | -0.22(-1.96%) |
Jun 22, 2006 | 10.79 | 11.28 | 10.78 | 11.03 | 502,617 | -0.07(-0.62%) |
Jun 21, 2006 | 10.90 | 11.25 | 10.89 | 11.10 | 374,710 | +0.09(+0.78%) |
Jun 20, 2006 | 10.96 | 11.08 | 10.90 | 11.01 | 361,354 | +0.02(+0.16%) |
Jun 19, 2006 | 11.29 | 11.29 | 10.84 | 10.99 | 369,669 | -0.34(-2.97%) |
Jun 16, 2006 | 11.33 | 11.36 | 11.12 | 11.33 | 908,265 | -0.03(-0.23%) |
Jun 15, 2006 | 10.98 | 11.36 | 10.97 | 11.35 | 541,588 | +0.40(+3.62%) |
Jun 14, 2006 | 10.82 | 11.07 | 10.82 | 10.96 | 393,514 | +0.12(+1.11%) |
Jun 13, 2006 | 10.90 | 11.30 | 10.82 | 10.84 | 325,642 | -0.12(-1.10%) |
Jun 12, 2006 | 11.29 | 11.29 | 10.92 | 10.96 | 247,988 | -0.35(-3.13%) |
Jun 09, 2006 | 11.41 | 11.53 | 11.25 | 11.31 | 292,605 | -0.05(-0.45%) |
Jun 08, 2006 | 11.04 | 11.41 | 10.93 | 11.36 | 735,320 | +0.27(+2.41%) |
Jun 07, 2006 | 11.10 | 11.28 | 10.96 | 11.10 | 553,764 | -0.03(-0.23%) |
Jun 06, 2006 | 11.03 | 11.16 | 10.91 | 11.12 | 386,191 | +0.12(+1.10%) |
Jun 05, 2006 | 11.29 | 11.32 | 10.94 | 11.00 | 577,777 | -0.32(-2.82%) |
Jun 02, 2006 | 11.33 | 11.54 | 11.14 | 11.32 | 329,496 | -0.06(-0.53%) |