Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 10.24 | 10.30 | 10.19 | 10.21 | 493,148 | +0.00(+0.00%) |
Aug 30, 2006 | 10.18 | 10.27 | 10.13 | 10.21 | 545,731 | +0.02(+0.21%) |
Aug 29, 2006 | 10.08 | 10.20 | 9.968 | 10.19 | 691,430 | +0.13(+1.31%) |
Aug 28, 2006 | 9.990 | 10.08 | 9.974 | 10.06 | 198,829 | +0.08(+0.77%) |
Aug 25, 2006 | 10.01 | 10.08 | 9.930 | 9.985 | 197,551 | -0.04(-0.38%) |
Aug 24, 2006 | 9.974 | 10.05 | 9.913 | 10.02 | 300,526 | +0.06(+0.60%) |
Aug 23, 2006 | 10.07 | 10.11 | 9.946 | 9.963 | 316,410 | -0.09(-0.87%) |
Aug 22, 2006 | 10.02 | 10.09 | 9.968 | 10.05 | 252,508 | +0.01(+0.05%) |
Aug 21, 2006 | 10.14 | 10.14 | 10.01 | 10.04 | 309,290 | -0.15(-1.50%) |
Aug 18, 2006 | 10.24 | 10.29 | 10.11 | 10.20 | 340,328 | -0.02(-0.16%) |
Aug 17, 2006 | 10.17 | 10.27 | 10.14 | 10.21 | 254,881 | +0.02(+0.16%) |
Aug 16, 2006 | 10.14 | 10.22 | 10.08 | 10.20 | 236,258 | +0.07(+0.70%) |
Aug 15, 2006 | 9.968 | 10.14 | 9.968 | 10.13 | 1,447,858 | +0.24(+2.44%) |
Aug 14, 2006 | 9.941 | 10.03 | 9.875 | 9.886 | 371,550 | +0.01(+0.11%) |
Aug 11, 2006 | 9.864 | 9.930 | 9.859 | 9.875 | 340,511 | -0.04(-0.39%) |
Aug 10, 2006 | 9.859 | 9.985 | 9.809 | 9.913 | 335,216 | +0.09(+0.95%) |
Aug 09, 2006 | 9.990 | 10.01 | 9.804 | 9.820 | 510,310 | -0.11(-1.10%) |
Aug 08, 2006 | 9.996 | 10.08 | 9.930 | 9.930 | 451,702 | -0.06(-0.60%) |
Aug 07, 2006 | 10.02 | 10.03 | 9.968 | 9.990 | 526,743 | -0.09(-0.87%) |
Aug 04, 2006 | 10.12 | 10.16 | 9.996 | 10.08 | 491,505 | +0.04(+0.38%) |
Aug 03, 2006 | 9.875 | 10.08 | 9.820 | 10.04 | 490,592 | +0.11(+1.10%) |
Aug 02, 2006 | 9.875 | 9.952 | 9.837 | 9.930 | 388,530 | +0.09(+0.89%) |
Aug 01, 2006 | 9.842 | 9.886 | 9.782 | 9.842 | 451,885 | -0.04(-0.39%) |
Jul 31, 2006 | 9.853 | 9.924 | 9.798 | 9.881 | 641,403 | -0.02(-0.17%) |
Jul 28, 2006 | 9.875 | 9.919 | 9.744 | 9.897 | 755,515 | +0.10(+1.01%) |
Jul 27, 2006 | 9.777 | 9.952 | 9.749 | 9.798 | 777,972 | +0.04(+0.45%) |
Jul 26, 2006 | 9.744 | 9.826 | 9.645 | 9.755 | 351,466 | -0.03(-0.28%) |
Jul 25, 2006 | 9.793 | 9.853 | 9.689 | 9.782 | 390,538 | -0.01(-0.11%) |
Jul 24, 2006 | 9.640 | 9.793 | 9.667 | 9.793 | 251,047 | +0.15(+1.59%) |
Jul 21, 2006 | 9.629 | 9.662 | 9.552 | 9.640 | 463,205 | -0.04(-0.45%) |
Jul 20, 2006 | 9.859 | 9.864 | 9.667 | 9.683 | 297,422 | -0.15(-1.56%) |
Jul 19, 2006 | 9.733 | 9.870 | 9.662 | 9.837 | 376,114 | +0.11(+1.13%) |
Jul 18, 2006 | 9.640 | 9.749 | 9.596 | 9.727 | 277,704 | +0.10(+1.08%) |
Jul 17, 2006 | 9.612 | 9.727 | 9.596 | 9.623 | 291,580 | -0.02(-0.17%) |
Jul 14, 2006 | 9.585 | 9.683 | 9.585 | 9.640 | 668,425 | +0.05(+0.57%) |
Jul 13, 2006 | 9.651 | 9.700 | 9.585 | 9.585 | 502,277 | -0.09(-0.91%) |
Jul 12, 2006 | 9.820 | 9.842 | 9.662 | 9.672 | 357,126 | -0.18(-1.83%) |
Jul 11, 2006 | 9.771 | 9.859 | 9.738 | 9.853 | 356,578 | +0.05(+0.50%) |
Jul 10, 2006 | 9.733 | 9.826 | 9.716 | 9.804 | 255,794 | +0.08(+0.79%) |
Jul 07, 2006 | 9.722 | 9.842 | 9.711 | 9.727 | 440,747 | -0.02(-0.17%) |
Jul 06, 2006 | 9.722 | 9.787 | 9.705 | 9.744 | 250,864 | +0.04(+0.40%) |
Jul 05, 2006 | 9.656 | 9.749 | 9.651 | 9.705 | 481,828 | -0.13(-1.34%) |
Jul 03, 2006 | 9.820 | 9.837 | 9.760 | 9.837 | 165,599 | +0.01(+0.06%) |
Jun 30, 2006 | 9.859 | 9.864 | 9.755 | 9.831 | 703,662 | +0.01(+0.06%) |
Jun 29, 2006 | 9.766 | 9.842 | 9.629 | 9.826 | 960,552 | +0.09(+0.90%) |
Jun 28, 2006 | 9.694 | 9.760 | 9.667 | 9.738 | 398,389 | +0.07(+0.68%) |
Jun 27, 2006 | 9.831 | 9.859 | 9.662 | 9.672 | 466,674 | -0.17(-1.73%) |
Jun 26, 2006 | 9.815 | 9.875 | 9.782 | 9.842 | 363,699 | +0.05(+0.56%) |
Jun 23, 2006 | 9.793 | 9.831 | 9.716 | 9.787 | 505,928 | -0.03(-0.28%) |
Jun 22, 2006 | 9.826 | 9.837 | 9.733 | 9.815 | 606,347 | -0.03(-0.33%) |
Jun 21, 2006 | 9.744 | 9.886 | 9.744 | 9.848 | 416,464 | +0.09(+0.90%) |
Jun 20, 2006 | 9.727 | 9.842 | 9.727 | 9.760 | 622,962 | +0.03(+0.34%) |
Jun 19, 2006 | 9.820 | 9.853 | 9.711 | 9.727 | 622,049 | -0.09(-0.89%) |
Jun 16, 2006 | 9.886 | 9.913 | 9.804 | 9.815 | 1,902,482 | -0.10(-1.05%) |
Jun 15, 2006 | 9.864 | 9.963 | 9.859 | 9.919 | 822,157 | +0.10(+1.06%) |
Jun 14, 2006 | 9.771 | 9.864 | 9.667 | 9.815 | 1,031,576 | +0.03(+0.28%) |
Jun 13, 2006 | 9.787 | 9.941 | 9.716 | 9.787 | 766,470 | -0.03(-0.33%) |
Jun 12, 2006 | 9.946 | 9.946 | 9.820 | 9.820 | 934,261 | -0.13(-1.27%) |
Jun 09, 2006 | 10.03 | 10.06 | 9.919 | 9.946 | 840,050 | -0.09(-0.93%) |
Jun 08, 2006 | 9.930 | 10.08 | 9.870 | 10.04 | 819,053 | +0.07(+0.66%) |
Jun 07, 2006 | 9.946 | 10.14 | 9.924 | 9.974 | 683,396 | +0.03(+0.28%) |
Jun 06, 2006 | 10.03 | 10.04 | 9.881 | 9.946 | 611,094 | -0.10(-1.04%) |
Jun 05, 2006 | 10.15 | 10.15 | 10.05 | 10.05 | 736,162 | -0.14(-1.40%) |
Jun 02, 2006 | 10.13 | 10.20 | 10.08 | 10.19 | 546,826 | +0.06(+0.59%) |