Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 10.49 | 10.60 | 10.31 | 10.34 | 501,780 | -0.14(-1.36%) |
Aug 30, 2006 | 10.50 | 10.50 | 10.19 | 10.48 | 466,763 | +0.00(+0.00%) |
Aug 29, 2006 | 10.21 | 10.50 | 10.12 | 10.48 | 491,346 | +0.27(+2.64%) |
Aug 28, 2006 | 10.03 | 10.31 | 10.02 | 10.21 | 460,277 | +0.16(+1.64%) |
Aug 25, 2006 | 9.764 | 10.24 | 9.764 | 10.05 | 339,912 | +0.24(+2.45%) |
Aug 24, 2006 | 9.914 | 9.974 | 9.644 | 9.809 | 228,922 | -0.10(-1.06%) |
Aug 23, 2006 | 9.974 | 10.00 | 9.719 | 9.914 | 255,209 | -0.07(-0.75%) |
Aug 22, 2006 | 9.937 | 10.10 | 9.907 | 9.989 | 284,303 | +0.06(+0.60%) |
Aug 21, 2006 | 9.847 | 9.959 | 9.779 | 9.929 | 443,767 | -0.01(-0.08%) |
Aug 18, 2006 | 9.854 | 10.09 | 9.749 | 9.937 | 801,595 | -0.16(-1.63%) |
Aug 17, 2006 | 9.667 | 10.14 | 9.659 | 10.10 | 818,995 | +0.42(+4.34%) |
Aug 16, 2006 | 9.464 | 9.877 | 9.397 | 9.682 | 1,082,549 | +0.18(+1.89%) |
Aug 15, 2006 | 9.337 | 9.539 | 9.337 | 9.502 | 645,228 | +0.33(+3.60%) |
Aug 14, 2006 | 9.262 | 9.292 | 9.097 | 9.172 | 250,575 | -0.06(-0.65%) |
Aug 11, 2006 | 9.262 | 9.277 | 9.074 | 9.232 | 258,664 | +0.02(+0.24%) |
Aug 10, 2006 | 9.119 | 9.277 | 8.992 | 9.209 | 561,121 | +0.04(+0.41%) |
Aug 09, 2006 | 9.194 | 9.367 | 9.089 | 9.172 | 569,720 | +0.14(+1.58%) |
Aug 08, 2006 | 9.052 | 9.224 | 8.924 | 9.029 | 451,849 | +0.03(+0.33%) |
Aug 07, 2006 | 9.037 | 9.082 | 8.879 | 8.999 | 246,808 | -0.07(-0.83%) |
Aug 04, 2006 | 9.157 | 9.314 | 8.984 | 9.074 | 228,328 | -0.08(-0.90%) |
Aug 03, 2006 | 9.029 | 9.224 | 8.969 | 9.157 | 270,714 | +0.10(+1.08%) |
Aug 02, 2006 | 9.119 | 9.179 | 8.999 | 9.059 | 212,331 | -0.04(-0.49%) |
Aug 01, 2006 | 9.157 | 9.307 | 8.947 | 9.104 | 319,407 | -0.19(-2.02%) |
Jul 31, 2006 | 9.344 | 9.344 | 9.179 | 9.292 | 318,349 | -0.04(-0.40%) |
Jul 28, 2006 | 9.007 | 9.374 | 9.007 | 9.329 | 787,738 | +0.33(+3.67%) |
Jul 27, 2006 | 9.119 | 9.119 | 8.857 | 8.999 | 448,335 | -0.05(-0.58%) |
Jul 26, 2006 | 9.014 | 9.112 | 8.699 | 9.052 | 570,849 | +0.04(+0.42%) |
Jul 25, 2006 | 8.834 | 9.037 | 8.632 | 9.014 | 362,413 | +0.15(+1.69%) |
Jul 24, 2006 | 8.729 | 8.954 | 8.707 | 8.864 | 269,215 | +0.13(+1.55%) |
Jul 21, 2006 | 8.774 | 8.857 | 8.684 | 8.729 | 441,642 | -0.06(-0.68%) |
Jul 20, 2006 | 8.984 | 9.037 | 8.752 | 8.789 | 446,243 | -0.16(-1.84%) |
Jul 19, 2006 | 8.887 | 9.022 | 8.819 | 8.954 | 398,643 | +0.11(+1.27%) |
Jul 18, 2006 | 8.857 | 9.007 | 8.782 | 8.842 | 353,498 | +0.04(+0.43%) |
Jul 17, 2006 | 8.722 | 8.864 | 8.677 | 8.804 | 504,997 | +0.00(+0.00%) |
Jul 14, 2006 | 8.947 | 8.947 | 8.707 | 8.804 | 377,625 | -0.14(-1.59%) |
Jul 13, 2006 | 9.187 | 9.194 | 8.842 | 8.947 | 505,643 | -0.20(-2.21%) |
Jul 12, 2006 | 9.344 | 9.359 | 9.089 | 9.149 | 468,794 | -0.16(-1.77%) |
Jul 11, 2006 | 9.277 | 9.359 | 9.179 | 9.314 | 548,814 | +0.03(+0.32%) |
Jul 10, 2006 | 9.157 | 9.337 | 9.119 | 9.284 | 427,843 | +0.18(+1.98%) |
Jul 07, 2006 | 9.157 | 9.337 | 9.082 | 9.104 | 228,948 | -0.08(-0.90%) |
Jul 06, 2006 | 9.322 | 9.509 | 9.082 | 9.187 | 406,096 | -0.10(-1.05%) |
Jul 05, 2006 | 9.659 | 9.682 | 9.112 | 9.284 | 432,856 | -0.22(-2.37%) |
Jul 03, 2006 | 9.449 | 9.652 | 9.374 | 9.509 | 229,784 | +0.02(+0.24%) |
Jun 30, 2006 | 9.217 | 9.494 | 9.052 | 9.487 | 4,633,887 | +0.26(+2.85%) |
Jun 29, 2006 | 8.954 | 9.247 | 8.939 | 9.224 | 475,504 | +0.27(+3.02%) |
Jun 28, 2006 | 8.804 | 9.007 | 8.669 | 8.954 | 357,390 | +0.12(+1.36%) |
Jun 27, 2006 | 8.827 | 8.962 | 8.804 | 8.834 | 281,162 | +0.01(+0.08%) |
Jun 26, 2006 | 8.977 | 9.082 | 8.789 | 8.827 | 402,165 | -0.11(-1.18%) |
Jun 23, 2006 | 9.089 | 9.089 | 8.827 | 8.932 | 304,404 | -0.19(-2.06%) |
Jun 22, 2006 | 8.842 | 9.179 | 8.714 | 9.119 | 842,161 | +0.28(+3.14%) |
Jun 21, 2006 | 8.669 | 8.992 | 8.669 | 8.842 | 660,822 | +0.14(+1.64%) |
Jun 20, 2006 | 8.782 | 8.842 | 8.677 | 8.699 | 223,821 | -0.08(-0.94%) |
Jun 19, 2006 | 8.999 | 9.127 | 8.737 | 8.782 | 228,720 | -0.19(-2.17%) |
Jun 16, 2006 | 8.909 | 9.007 | 8.564 | 8.977 | 559,393 | +0.08(+0.93%) |
Jun 15, 2006 | 8.737 | 8.969 | 8.707 | 8.894 | 296,584 | +0.23(+2.68%) |
Jun 14, 2006 | 8.624 | 8.714 | 8.249 | 8.662 | 443,876 | +0.01(+0.09%) |
Jun 13, 2006 | 8.774 | 8.834 | 8.632 | 8.654 | 206,965 | -0.14(-1.62%) |
Jun 12, 2006 | 8.812 | 8.992 | 8.780 | 8.797 | 314,507 | -0.02(-0.26%) |
Jun 09, 2006 | 9.029 | 9.104 | 8.788 | 8.819 | 160,385 | -0.20(-2.24%) |
Jun 08, 2006 | 9.044 | 9.142 | 8.827 | 9.022 | 338,493 | -0.02(-0.25%) |
Jun 07, 2006 | 8.999 | 9.149 | 8.977 | 9.044 | 173,633 | +0.04(+0.50%) |
Jun 06, 2006 | 8.924 | 9.112 | 8.572 | 8.999 | 516,699 | +0.12(+1.35%) |
Jun 05, 2006 | 9.157 | 9.157 | 8.849 | 8.879 | 1,121,385 | -0.31(-3.43%) |
Jun 02, 2006 | 9.105 | 9.194 | 9.037 | 9.194 | 448,606 | -0.16(-1.76%) |