Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 10.09 | 10.30 | 9.860 | 10.09 | 110,513 | +0.00(+0.00%) |
Aug 30, 2006 | 10.10 | 10.24 | 9.960 | 10.09 | 116,270 | +0.01(+0.10%) |
Aug 29, 2006 | 9.500 | 10.09 | 9.400 | 10.08 | 143,065 | +0.60(+6.33%) |
Aug 28, 2006 | 9.270 | 9.540 | 9.225 | 9.480 | 150,973 | +0.25(+2.71%) |
Aug 25, 2006 | 9.040 | 9.430 | 9.040 | 9.230 | 66,217 | +0.20(+2.21%) |
Aug 24, 2006 | 8.950 | 9.050 | 8.930 | 9.030 | 64,400 | +0.08(+0.89%) |
Aug 23, 2006 | 8.800 | 9.020 | 8.800 | 8.950 | 131,135 | +0.13(+1.47%) |
Aug 22, 2006 | 8.650 | 8.860 | 8.620 | 8.820 | 241,586 | +0.16(+1.85%) |
Aug 21, 2006 | 8.590 | 8.710 | 8.500 | 8.660 | 157,468 | +0.03(+0.35%) |
Aug 18, 2006 | 8.850 | 8.950 | 8.630 | 8.630 | 129,557 | -0.18(-2.04%) |
Aug 17, 2006 | 8.880 | 9.020 | 8.790 | 8.810 | 98,827 | -0.12(-1.34%) |
Aug 16, 2006 | 8.940 | 9.100 | 8.870 | 8.930 | 146,130 | +0.08(+0.90%) |
Aug 15, 2006 | 8.660 | 8.950 | 8.640 | 8.850 | 73,801 | +0.32(+3.75%) |
Aug 14, 2006 | 8.560 | 8.640 | 8.100 | 8.530 | 123,614 | +0.02(+0.24%) |
Aug 11, 2006 | 8.800 | 8.960 | 8.490 | 8.510 | 108,859 | -0.33(-3.73%) |
Aug 10, 2006 | 8.010 | 9.100 | 7.910 | 8.840 | 366,517 | +0.87(+10.92%) |
Aug 09, 2006 | 8.070 | 8.230 | 7.810 | 7.970 | 127,186 | -0.02(-0.25%) |
Aug 08, 2006 | 8.060 | 8.110 | 7.950 | 7.990 | 105,160 | -0.07(-0.87%) |
Aug 07, 2006 | 8.020 | 8.230 | 7.930 | 8.060 | 100,969 | -0.02(-0.25%) |
Aug 04, 2006 | 8.160 | 8.270 | 7.950 | 8.080 | 87,047 | +0.03(+0.37%) |
Aug 03, 2006 | 7.360 | 8.250 | 7.300 | 8.050 | 188,837 | +0.61(+8.13%) |
Aug 02, 2006 | 7.650 | 7.750 | 7.350 | 7.445 | 105,008 | -0.15(-2.04%) |
Aug 01, 2006 | 7.370 | 7.690 | 7.370 | 7.600 | 127,708 | +0.16(+2.15%) |
Jul 31, 2006 | 7.200 | 7.569 | 7.200 | 7.440 | 570,748 | +0.21(+2.90%) |
Jul 28, 2006 | 7.060 | 7.250 | 6.970 | 7.230 | 359,462 | +0.25(+3.58%) |
Jul 27, 2006 | 7.000 | 7.110 | 6.950 | 6.980 | 172,448 | -0.01(-0.14%) |
Jul 26, 2006 | 6.940 | 7.170 | 6.930 | 6.990 | 282,860 | -0.01(-0.14%) |
Jul 25, 2006 | 7.020 | 7.200 | 6.940 | 7.000 | 175,704 | -0.02(-0.28%) |
Jul 24, 2006 | 7.040 | 7.250 | 7.000 | 7.020 | 183,646 | -0.02(-0.28%) |
Jul 21, 2006 | 7.320 | 7.320 | 7.010 | 7.040 | 77,109 | -0.28(-3.83%) |
Jul 20, 2006 | 7.540 | 7.710 | 7.290 | 7.320 | 62,582 | -0.24(-3.17%) |
Jul 19, 2006 | 7.440 | 7.750 | 7.440 | 7.560 | 126,636 | +0.12(+1.61%) |
Jul 18, 2006 | 7.440 | 7.640 | 7.290 | 7.440 | 330,528 | +0.01(+0.13%) |
Jul 17, 2006 | 7.520 | 7.590 | 7.390 | 7.430 | 231,221 | -0.14(-1.85%) |
Jul 14, 2006 | 7.810 | 7.810 | 7.570 | 7.570 | 115,487 | -0.21(-2.70%) |
Jul 13, 2006 | 7.860 | 7.930 | 7.700 | 7.780 | 131,217 | -0.16(-2.02%) |
Jul 12, 2006 | 8.030 | 8.450 | 7.850 | 7.940 | 124,310 | -0.07(-0.87%) |
Jul 11, 2006 | 7.860 | 8.060 | 7.720 | 8.010 | 127,313 | +0.11(+1.39%) |
Jul 10, 2006 | 7.830 | 8.020 | 7.780 | 7.900 | 208,917 | +0.08(+1.02%) |
Jul 07, 2006 | 7.900 | 8.020 | 7.750 | 7.820 | 135,789 | -0.07(-0.89%) |
Jul 06, 2006 | 8.030 | 8.180 | 7.820 | 7.890 | 191,274 | -0.15(-1.87%) |
Jul 05, 2006 | 8.050 | 8.070 | 7.980 | 8.040 | 169,584 | -0.04(-0.50%) |
Jul 03, 2006 | 8.150 | 8.220 | 8.010 | 8.080 | 83,894 | -0.06(-0.74%) |
Jun 30, 2006 | 8.240 | 8.250 | 8.050 | 8.140 | 1,059,095 | -0.10(-1.21%) |
Jun 29, 2006 | 8.230 | 8.410 | 8.150 | 8.240 | 426,100 | +0.01(+0.12%) |
Jun 28, 2006 | 8.400 | 8.400 | 8.050 | 8.230 | 638,931 | -0.17(-2.02%) |
Jun 27, 2006 | 8.700 | 8.800 | 8.390 | 8.400 | 263,818 | -0.35(-4.00%) |
Jun 26, 2006 | 8.720 | 8.920 | 8.640 | 8.750 | 101,900 | +0.07(+0.81%) |
Jun 23, 2006 | 8.820 | 8.820 | 8.610 | 8.680 | 104,891 | -0.20(-2.25%) |
Jun 22, 2006 | 8.980 | 8.980 | 8.860 | 8.880 | 65,688 | -0.17(-1.88%) |
Jun 21, 2006 | 8.780 | 9.100 | 8.780 | 9.050 | 127,476 | +0.22(+2.49%) |
Jun 20, 2006 | 8.680 | 8.950 | 8.680 | 8.830 | 151,948 | +0.07(+0.80%) |
Jun 19, 2006 | 8.880 | 8.930 | 8.600 | 8.760 | 86,993 | -0.17(-1.90%) |
Jun 16, 2006 | 8.940 | 9.060 | 8.860 | 8.930 | 229,331 | -0.08(-0.89%) |
Jun 15, 2006 | 8.850 | 9.200 | 8.850 | 9.010 | 339,858 | +0.15(+1.69%) |
Jun 14, 2006 | 8.470 | 8.890 | 8.470 | 8.860 | 83,182 | +0.33(+3.87%) |
Jun 13, 2006 | 8.900 | 9.060 | 8.380 | 8.530 | 380,606 | -0.39(-4.37%) |
Jun 12, 2006 | 9.060 | 9.060 | 8.910 | 8.920 | 176,307 | -0.14(-1.55%) |
Jun 09, 2006 | 9.470 | 9.600 | 9.060 | 9.060 | 96,048 | -0.42(-4.43%) |
Jun 08, 2006 | 9.530 | 9.580 | 9.040 | 9.480 | 144,026 | -0.06(-0.63%) |
Jun 07, 2006 | 9.280 | 9.940 | 9.160 | 9.540 | 250,610 | +0.21(+2.25%) |
Jun 06, 2006 | 9.740 | 9.740 | 9.300 | 9.330 | 97,630 | -0.46(-4.70%) |
Jun 05, 2006 | 9.720 | 10.06 | 9.540 | 9.790 | 260,631 | -0.01(-0.10%) |
Jun 02, 2006 | 10.00 | 10.18 | 9.500 | 9.800 | 369,760 | -0.34(-3.35%) |