Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 10.19 | 10.30 | 9.250 | 10.13 | 462,341 | -0.06(-0.59%) |
Aug 30, 2006 | 10.69 | 10.89 | 9.950 | 10.19 | 242,878 | -0.27(-2.58%) |
Aug 29, 2006 | 10.14 | 10.61 | 10.07 | 10.46 | 265,235 | +0.34(+3.36%) |
Aug 28, 2006 | 9.950 | 10.30 | 9.810 | 10.12 | 250,197 | +0.12(+1.20%) |
Aug 25, 2006 | 10.03 | 10.30 | 9.950 | 10.00 | 209,170 | -0.09(-0.89%) |
Aug 24, 2006 | 10.22 | 10.50 | 10.03 | 10.09 | 120,560 | -0.06(-0.59%) |
Aug 23, 2006 | 10.07 | 10.40 | 10.01 | 10.15 | 157,728 | -0.01(-0.10%) |
Aug 22, 2006 | 10.29 | 10.50 | 9.960 | 10.16 | 165,894 | -0.10(-0.97%) |
Aug 21, 2006 | 10.70 | 11.11 | 9.780 | 10.26 | 392,562 | -0.74(-6.73%) |
Aug 18, 2006 | 10.79 | 11.00 | 10.50 | 11.00 | 323,305 | +0.41(+3.87%) |
Aug 17, 2006 | 10.68 | 10.70 | 10.27 | 10.59 | 377,016 | -0.08(-0.75%) |
Aug 16, 2006 | 9.920 | 10.70 | 9.920 | 10.67 | 505,911 | +0.94(+9.66%) |
Aug 15, 2006 | 9.150 | 9.750 | 9.000 | 9.730 | 597,085 | +0.58(+6.34%) |
Aug 14, 2006 | 8.850 | 9.150 | 8.700 | 9.150 | 86,467 | +0.34(+3.86%) |
Aug 11, 2006 | 9.040 | 9.040 | 8.670 | 8.810 | 45,965 | -0.23(-2.54%) |
Aug 10, 2006 | 8.850 | 9.090 | 8.810 | 9.040 | 54,767 | +0.19(+2.15%) |
Aug 09, 2006 | 9.210 | 9.210 | 8.500 | 8.850 | 252,922 | -0.36(-3.91%) |
Aug 08, 2006 | 9.180 | 9.400 | 9.178 | 9.210 | 24,574 | +0.06(+0.66%) |
Aug 07, 2006 | 9.590 | 9.590 | 9.100 | 9.150 | 110,146 | -0.44(-4.59%) |
Aug 04, 2006 | 9.590 | 9.712 | 9.170 | 9.590 | 59,426 | +0.03(+0.31%) |
Aug 03, 2006 | 9.480 | 9.690 | 9.260 | 9.560 | 54,115 | +0.11(+1.16%) |
Aug 02, 2006 | 9.500 | 9.600 | 9.130 | 9.450 | 174,702 | -0.08(-0.84%) |
Aug 01, 2006 | 9.720 | 10.00 | 9.420 | 9.530 | 219,338 | -0.16(-1.65%) |
Jul 31, 2006 | 9.820 | 9.950 | 9.600 | 9.690 | 157,151 | +0.07(+0.73%) |
Jul 28, 2006 | 9.000 | 9.900 | 8.850 | 9.620 | 299,542 | +0.63(+7.01%) |
Jul 27, 2006 | 8.930 | 9.000 | 8.850 | 8.990 | 89,241 | +0.09(+1.01%) |
Jul 26, 2006 | 9.020 | 9.070 | 8.810 | 8.900 | 165,374 | -0.09(-1.00%) |
Jul 25, 2006 | 9.440 | 9.440 | 8.780 | 8.990 | 92,852 | +0.24(+2.74%) |
Jul 24, 2006 | 8.200 | 8.766 | 8.200 | 8.750 | 73,557 | +0.50(+6.06%) |
Jul 21, 2006 | 8.250 | 8.320 | 8.210 | 8.250 | 47,939 | +0.00(+0.00%) |
Jul 20, 2006 | 8.250 | 8.420 | 8.120 | 8.250 | 71,530 | +0.02(+0.24%) |
Jul 19, 2006 | 8.280 | 8.570 | 8.200 | 8.230 | 34,650 | +0.01(+0.12%) |
Jul 18, 2006 | 8.230 | 8.340 | 8.190 | 8.220 | 46,825 | +0.02(+0.24%) |
Jul 17, 2006 | 8.160 | 8.340 | 8.120 | 8.200 | 36,641 | +0.01(+0.12%) |
Jul 14, 2006 | 8.120 | 8.280 | 8.090 | 8.190 | 57,078 | +0.09(+1.11%) |
Jul 13, 2006 | 8.320 | 8.340 | 8.000 | 8.100 | 133,738 | -0.29(-3.46%) |
Jul 12, 2006 | 8.220 | 8.500 | 8.170 | 8.390 | 130,319 | +0.14(+1.70%) |
Jul 11, 2006 | 8.000 | 8.390 | 8.000 | 8.250 | 158,606 | +0.25(+3.12%) |
Jul 10, 2006 | 8.910 | 8.910 | 7.960 | 8.000 | 190,190 | -0.89(-10.01%) |
Jul 07, 2006 | 9.030 | 9.130 | 8.540 | 8.890 | 119,231 | -0.25(-2.74%) |
Jul 06, 2006 | 9.200 | 9.260 | 8.890 | 9.140 | 118,863 | -0.06(-0.65%) |
Jul 05, 2006 | 9.270 | 9.316 | 8.580 | 9.200 | 211,978 | -0.10(-1.08%) |
Jul 03, 2006 | 9.250 | 9.300 | 9.180 | 9.300 | 42,876 | +0.05(+0.54%) |
Jun 30, 2006 | 9.220 | 9.290 | 8.990 | 9.250 | 126,540 | +0.03(+0.33%) |
Jun 29, 2006 | 9.150 | 9.220 | 8.830 | 9.220 | 148,800 | +0.13(+1.43%) |
Jun 28, 2006 | 8.990 | 9.150 | 8.990 | 9.090 | 249,070 | +0.14(+1.56%) |
Jun 27, 2006 | 9.160 | 9.160 | 8.950 | 8.950 | 115,343 | -0.04(-0.44%) |
Jun 26, 2006 | 8.910 | 9.090 | 8.820 | 8.990 | 127,500 | +0.11(+1.24%) |
Jun 23, 2006 | 8.630 | 9.080 | 8.480 | 8.880 | 149,244 | +0.08(+0.91%) |
Jun 22, 2006 | 8.730 | 8.840 | 8.540 | 8.800 | 82,107 | +0.06(+0.69%) |
Jun 21, 2006 | 8.570 | 8.940 | 8.570 | 8.740 | 31,569 | +0.14(+1.63%) |
Jun 20, 2006 | 8.680 | 8.770 | 8.430 | 8.600 | 52,762 | -0.17(-1.94%) |
Jun 19, 2006 | 8.900 | 8.950 | 8.500 | 8.770 | 112,080 | -0.07(-0.79%) |
Jun 16, 2006 | 8.910 | 8.990 | 8.650 | 8.840 | 101,118 | -0.02(-0.23%) |
Jun 15, 2006 | 8.300 | 9.090 | 8.300 | 8.860 | 133,657 | +0.57(+6.88%) |
Jun 14, 2006 | 8.530 | 8.570 | 8.000 | 8.290 | 114,526 | -0.27(-3.15%) |
Jun 13, 2006 | 8.660 | 8.710 | 8.460 | 8.560 | 60,269 | -0.07(-0.81%) |
Jun 12, 2006 | 8.520 | 8.870 | 8.500 | 8.630 | 99,415 | +0.08(+0.94%) |
Jun 09, 2006 | 8.420 | 8.650 | 8.420 | 8.550 | 55,317 | +0.10(+1.18%) |
Jun 08, 2006 | 8.680 | 8.740 | 8.380 | 8.450 | 106,145 | -0.26(-2.99%) |
Jun 07, 2006 | 8.900 | 8.950 | 8.680 | 8.710 | 74,085 | -0.17(-1.91%) |
Jun 06, 2006 | 8.960 | 8.980 | 8.700 | 8.880 | 74,285 | -0.05(-0.56%) |
Jun 05, 2006 | 9.080 | 9.100 | 8.840 | 8.930 | 102,226 | -0.12(-1.33%) |
Jun 02, 2006 | 8.940 | 9.090 | 8.530 | 9.050 | 126,290 | +0.05(+0.56%) |