Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 9.748 | 9.937 | 9.648 | 9.721 | 115,125 | -0.05(-0.46%) |
Aug 30, 2006 | 9.621 | 9.847 | 9.477 | 9.766 | 118,238 | +0.17(+1.79%) |
Aug 29, 2006 | 9.504 | 9.621 | 9.314 | 9.594 | 151,253 | +0.11(+1.14%) |
Aug 28, 2006 | 9.151 | 9.486 | 9.088 | 9.486 | 114,000 | +0.29(+3.14%) |
Aug 25, 2006 | 9.133 | 9.269 | 9.061 | 9.197 | 74,538 | +0.02(+0.20%) |
Aug 24, 2006 | 9.016 | 9.269 | 8.980 | 9.178 | 70,978 | +0.15(+1.70%) |
Aug 23, 2006 | 9.079 | 9.522 | 9.016 | 9.025 | 109,102 | -0.02(-0.20%) |
Aug 22, 2006 | 9.215 | 9.395 | 8.944 | 9.043 | 142,449 | -0.16(-1.77%) |
Aug 21, 2006 | 9.305 | 9.377 | 9.142 | 9.206 | 100,349 | -0.18(-1.92%) |
Aug 18, 2006 | 9.693 | 9.693 | 8.853 | 9.386 | 158,582 | -0.25(-2.62%) |
Aug 17, 2006 | 9.567 | 9.757 | 9.486 | 9.639 | 169,534 | +0.02(+0.19%) |
Aug 16, 2006 | 9.486 | 9.666 | 9.359 | 9.621 | 190,492 | +0.23(+2.40%) |
Aug 15, 2006 | 9.151 | 9.404 | 9.151 | 9.395 | 187,452 | +0.30(+3.28%) |
Aug 14, 2006 | 9.043 | 9.468 | 9.043 | 9.097 | 125,852 | +0.05(+0.60%) |
Aug 11, 2006 | 8.745 | 9.215 | 8.492 | 9.043 | 148,714 | +0.19(+2.14%) |
Aug 10, 2006 | 9.359 | 9.377 | 8.691 | 8.853 | 398,807 | -0.58(-6.13%) |
Aug 09, 2006 | 9.964 | 10.00 | 9.124 | 9.431 | 336,076 | -0.42(-4.31%) |
Aug 08, 2006 | 9.919 | 10.04 | 9.811 | 9.856 | 137,104 | -0.08(-0.82%) |
Aug 07, 2006 | 9.838 | 10.04 | 9.712 | 9.937 | 95,191 | -0.02(-0.18%) |
Aug 04, 2006 | 10.13 | 10.34 | 9.670 | 9.955 | 164,293 | -0.08(-0.81%) |
Aug 03, 2006 | 10.22 | 10.29 | 9.684 | 10.04 | 277,570 | -0.30(-2.89%) |
Aug 02, 2006 | 10.45 | 10.47 | 10.26 | 10.33 | 220,031 | -0.12(-1.12%) |
Aug 01, 2006 | 10.80 | 10.93 | 10.38 | 10.45 | 179,886 | -0.44(-4.06%) |
Jul 31, 2006 | 10.95 | 11.07 | 10.68 | 10.89 | 146,374 | -0.09(-0.82%) |
Jul 28, 2006 | 10.61 | 12.01 | 10.45 | 10.99 | 142,559 | +0.37(+3.49%) |
Jul 27, 2006 | 10.99 | 10.99 | 10.49 | 10.61 | 218,097 | -0.23(-2.08%) |
Jul 26, 2006 | 10.89 | 11.07 | 10.75 | 10.84 | 100,962 | -0.05(-0.41%) |
Jul 25, 2006 | 10.50 | 12.11 | 9.937 | 10.89 | 233,466 | -0.02(-0.17%) |
Jul 24, 2006 | 10.82 | 11.04 | 10.57 | 10.90 | 394,970 | +0.08(+0.75%) |
Jul 21, 2006 | 11.62 | 11.62 | 10.70 | 10.82 | 300,924 | -0.19(-1.72%) |
Jul 20, 2006 | 11.39 | 11.46 | 10.94 | 11.01 | 225,946 | -0.23(-2.01%) |
Jul 19, 2006 | 10.97 | 12.22 | 10.93 | 11.24 | 300,127 | +0.27(+2.47%) |
Jul 18, 2006 | 11.00 | 12.22 | 10.52 | 10.97 | 427,613 | +0.11(+1.00%) |
Jul 17, 2006 | 11.10 | 11.43 | 10.77 | 10.86 | 309,570 | -0.37(-3.30%) |
Jul 14, 2006 | 11.44 | 11.79 | 11.07 | 11.23 | 412,181 | -0.23(-2.05%) |
Jul 13, 2006 | 12.10 | 12.10 | 11.27 | 11.46 | 564,960 | -0.55(-4.59%) |
Jul 12, 2006 | 12.57 | 12.69 | 11.97 | 12.02 | 454,305 | -0.65(-5.14%) |
Jul 11, 2006 | 12.73 | 12.90 | 12.02 | 12.67 | 457,609 | -0.07(-0.57%) |
Jul 10, 2006 | 13.10 | 13.19 | 12.65 | 12.74 | 214,280 | -0.23(-1.81%) |
Jul 07, 2006 | 13.37 | 13.50 | 12.85 | 12.97 | 257,788 | -0.23(-1.78%) |
Jul 06, 2006 | 13.21 | 13.50 | 12.44 | 13.21 | 211,831 | -0.06(-0.48%) |
Jul 05, 2006 | 13.07 | 13.51 | 12.83 | 13.27 | 361,717 | -0.09(-0.68%) |
Jul 03, 2006 | 12.83 | 13.37 | 12.80 | 13.36 | 301,207 | +0.66(+5.19%) |
Jun 30, 2006 | 13.06 | 13.23 | 12.70 | 12.70 | 3,473,552 | -0.33(-2.56%) |
Jun 29, 2006 | 12.53 | 13.05 | 12.27 | 13.04 | 424,287 | +0.70(+5.64%) |
Jun 28, 2006 | 12.50 | 12.62 | 12.02 | 12.34 | 238,144 | -0.10(-0.80%) |
Jun 27, 2006 | 12.56 | 12.88 | 12.30 | 12.44 | 313,343 | -0.12(-0.93%) |
Jun 26, 2006 | 12.74 | 12.74 | 12.41 | 12.56 | 119,327 | -0.09(-0.71%) |
Jun 23, 2006 | 12.67 | 12.77 | 12.48 | 12.65 | 193,932 | +0.02(+0.14%) |
Jun 22, 2006 | 12.95 | 13.06 | 12.54 | 12.63 | 215,679 | -0.31(-2.37%) |
Jun 21, 2006 | 12.79 | 13.10 | 12.47 | 12.94 | 577,638 | +0.33(+2.58%) |
Jun 20, 2006 | 12.14 | 12.65 | 11.85 | 12.61 | 403,298 | +0.54(+4.49%) |
Jun 19, 2006 | 12.19 | 12.34 | 11.92 | 12.07 | 222,447 | -0.04(-0.30%) |
Jun 16, 2006 | 11.72 | 12.18 | 11.66 | 12.11 | 333,249 | +0.42(+3.56%) |
Jun 15, 2006 | 11.48 | 11.77 | 11.35 | 11.69 | 144,122 | +0.21(+1.81%) |
Jun 14, 2006 | 11.33 | 11.65 | 11.16 | 11.48 | 228,211 | +0.14(+1.28%) |
Jun 13, 2006 | 11.58 | 11.70 | 10.96 | 11.34 | 253,007 | -0.27(-2.33%) |
Jun 12, 2006 | 11.84 | 11.97 | 11.31 | 11.61 | 302,448 | -0.25(-2.13%) |
Jun 09, 2006 | 11.22 | 11.93 | 11.22 | 11.86 | 527,863 | +0.78(+7.01%) |
Jun 08, 2006 | 11.08 | 11.18 | 10.20 | 11.08 | 298,554 | -0.06(-0.57%) |
Jun 07, 2006 | 10.94 | 11.20 | 10.76 | 11.15 | 306,603 | +0.12(+1.06%) |
Jun 06, 2006 | 11.02 | 11.23 | 10.42 | 11.03 | 221,177 | -0.05(-0.49%) |
Jun 05, 2006 | 11.31 | 11.34 | 11.00 | 11.08 | 217,658 | -0.23(-2.00%) |
Jun 02, 2006 | 11.51 | 11.52 | 11.18 | 11.31 | 156,640 | +0.03(+0.24%) |