Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 8.651 | 8.758 | 8.594 | 8.711 | 2,155,209 | +0.19(+2.21%) |
Aug 30, 2006 | 8.584 | 8.633 | 8.463 | 8.523 | 1,589,217 | -0.04(-0.52%) |
Aug 29, 2006 | 8.654 | 8.654 | 8.411 | 8.568 | 2,064,834 | -0.04(-0.52%) |
Aug 28, 2006 | 8.576 | 8.719 | 8.542 | 8.612 | 1,538,669 | +0.04(+0.46%) |
Aug 25, 2006 | 8.474 | 8.607 | 8.435 | 8.573 | 1,938,845 | +0.07(+0.77%) |
Aug 24, 2006 | 8.722 | 8.761 | 8.487 | 8.508 | 2,263,199 | -0.16(-1.84%) |
Aug 23, 2006 | 8.805 | 8.892 | 8.625 | 8.667 | 2,725,030 | -0.18(-2.01%) |
Aug 22, 2006 | 8.805 | 8.918 | 8.753 | 8.845 | 2,085,513 | +0.05(+0.59%) |
Aug 21, 2006 | 9.048 | 9.051 | 8.790 | 8.792 | 2,653,036 | -0.30(-3.33%) |
Aug 18, 2006 | 9.059 | 9.116 | 8.970 | 9.095 | 2,419,057 | +0.01(+0.09%) |
Aug 17, 2006 | 9.218 | 9.323 | 9.009 | 9.087 | 4,051,931 | -0.18(-1.97%) |
Aug 16, 2006 | 9.009 | 9.270 | 8.863 | 9.270 | 5,084,731 | +0.31(+3.50%) |
Aug 15, 2006 | 8.918 | 9.009 | 8.842 | 8.957 | 3,283,362 | +0.20(+2.30%) |
Aug 14, 2006 | 8.839 | 8.975 | 8.698 | 8.756 | 2,576,064 | +0.00(+0.03%) |
Aug 11, 2006 | 8.923 | 8.973 | 8.711 | 8.753 | 3,300,212 | -0.21(-2.30%) |
Aug 10, 2006 | 8.834 | 9.033 | 8.704 | 8.960 | 3,418,541 | +0.13(+1.42%) |
Aug 09, 2006 | 9.385 | 9.414 | 8.816 | 8.834 | 4,268,677 | -0.49(-5.21%) |
Aug 08, 2006 | 9.422 | 9.612 | 9.291 | 9.320 | 6,330,448 | -0.03(-0.36%) |
Aug 07, 2006 | 9.265 | 9.432 | 9.187 | 9.354 | 5,407,936 | +0.07(+0.70%) |
Aug 04, 2006 | 9.336 | 9.518 | 9.080 | 9.289 | 8,386,092 | +0.10(+1.14%) |
Aug 03, 2006 | 9.009 | 9.383 | 8.834 | 9.184 | 10,287,792 | +0.42(+4.77%) |
Aug 02, 2006 | 8.597 | 8.792 | 8.552 | 8.766 | 4,789,481 | +0.22(+2.60%) |
Aug 01, 2006 | 8.727 | 8.730 | 8.513 | 8.544 | 3,901,817 | -0.18(-2.09%) |
Jul 31, 2006 | 8.685 | 8.753 | 8.630 | 8.727 | 2,914,204 | -0.01(-0.09%) |
Jul 28, 2006 | 8.529 | 8.798 | 8.529 | 8.735 | 4,094,438 | +0.25(+2.95%) |
Jul 27, 2006 | 8.813 | 8.873 | 8.463 | 8.484 | 6,821,765 | +0.02(+0.25%) |
Jul 26, 2006 | 8.662 | 8.664 | 8.393 | 8.463 | 6,145,869 | -0.26(-2.99%) |
Jul 25, 2006 | 8.826 | 8.829 | 8.547 | 8.725 | 5,415,978 | -0.12(-1.36%) |
Jul 24, 2006 | 8.584 | 8.845 | 8.492 | 8.845 | 3,560,996 | +0.26(+3.07%) |
Jul 21, 2006 | 8.866 | 8.944 | 8.505 | 8.581 | 5,259,736 | -0.31(-3.47%) |
Jul 20, 2006 | 9.497 | 9.503 | 8.868 | 8.889 | 4,700,255 | -0.43(-4.60%) |
Jul 19, 2006 | 8.879 | 9.401 | 8.879 | 9.317 | 6,237,393 | +0.47(+5.34%) |
Jul 18, 2006 | 8.886 | 9.009 | 8.722 | 8.845 | 4,772,249 | -0.02(-0.18%) |
Jul 17, 2006 | 8.913 | 9.080 | 8.821 | 8.860 | 5,572,602 | -0.08(-0.93%) |
Jul 14, 2006 | 9.140 | 9.179 | 8.803 | 8.944 | 6,987,197 | -0.20(-2.14%) |
Jul 13, 2006 | 9.440 | 9.440 | 9.140 | 9.140 | 5,841,429 | -0.30(-3.21%) |
Jul 12, 2006 | 9.688 | 9.806 | 9.406 | 9.443 | 5,644,978 | -0.25(-2.59%) |
Jul 11, 2006 | 9.975 | 10.00 | 9.599 | 9.693 | 9,850,470 | -0.28(-2.83%) |
Jul 10, 2006 | 9.910 | 10.07 | 9.887 | 9.975 | 5,798,922 | +0.07(+0.74%) |
Jul 07, 2006 | 10.19 | 10.19 | 9.900 | 9.902 | 5,752,968 | -0.31(-3.02%) |
Jul 06, 2006 | 10.18 | 10.24 | 10.10 | 10.21 | 6,210,204 | +0.07(+0.67%) |
Jul 05, 2006 | 10.33 | 10.38 | 9.991 | 10.14 | 6,907,545 | -0.19(-1.87%) |
Jul 03, 2006 | 10.48 | 10.49 | 10.27 | 10.34 | 5,342,452 | -0.21(-2.03%) |
Jun 30, 2006 | 10.05 | 10.55 | 9.863 | 10.55 | 16,887,450 | +0.60(+5.98%) |
Jun 29, 2006 | 9.759 | 9.954 | 9.628 | 9.954 | 5,908,827 | +0.28(+2.89%) |
Jun 28, 2006 | 9.571 | 9.693 | 9.403 | 9.675 | 5,432,444 | +0.15(+1.59%) |
Jun 27, 2006 | 9.605 | 9.662 | 9.443 | 9.524 | 5,672,167 | -0.07(-0.68%) |
Jun 26, 2006 | 9.552 | 9.714 | 9.490 | 9.589 | 5,861,342 | +0.06(+0.60%) |
Jun 23, 2006 | 9.336 | 9.578 | 9.262 | 9.531 | 9,301,328 | +0.28(+3.05%) |
Jun 22, 2006 | 9.414 | 9.414 | 9.114 | 9.249 | 10,258,306 | -0.16(-1.75%) |
Jun 21, 2006 | 9.195 | 9.518 | 9.114 | 9.414 | 9,240,440 | +0.40(+4.43%) |
Jun 20, 2006 | 9.309 | 9.323 | 8.884 | 9.014 | 12,685,788 | +0.46(+5.40%) |
Jun 19, 2006 | 8.764 | 8.863 | 8.471 | 8.552 | 4,777,227 | -0.17(-1.98%) |
Jun 16, 2006 | 8.879 | 8.881 | 8.688 | 8.725 | 9,205,592 | -0.15(-1.74%) |
Jun 15, 2006 | 8.573 | 8.980 | 8.544 | 8.879 | 10,797,491 | +0.51(+6.08%) |
Jun 14, 2006 | 8.187 | 8.505 | 8.183 | 8.369 | 7,886,350 | +0.17(+2.04%) |
Jun 13, 2006 | 8.265 | 8.625 | 7.946 | 8.202 | 8,716,190 | -0.15(-1.81%) |
Jun 12, 2006 | 8.905 | 8.905 | 8.320 | 8.354 | 5,488,354 | +2.45(+41.60%) |
Jun 09, 2006 | 6.053 | 6.164 | 5.887 | 5.899 | 6,818,894 | -0.10(-1.59%) |
Jun 08, 2006 | 6.070 | 6.075 | 5.755 | 5.994 | 13,606,769 | -0.13(-2.09%) |
Jun 07, 2006 | 6.295 | 6.393 | 6.114 | 6.122 | 7,779,317 | -0.17(-2.68%) |
Jun 06, 2006 | 6.441 | 6.471 | 6.169 | 6.290 | 13,177,680 | -0.16(-2.52%) |
Jun 05, 2006 | 6.755 | 6.764 | 6.437 | 6.453 | 11,711,770 | -0.34(-4.96%) |
Jun 02, 2006 | 6.779 | 6.824 | 6.697 | 6.790 | 22,024,838 | +0.05(+0.81%) |