Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 9.484 | 9.508 | 9.484 | 9.508 | 1,508 | +0.00(+0.00%) |
Aug 30, 2006 | 9.444 | 9.516 | 9.444 | 9.508 | 565 | +0.00(+0.00%) |
Aug 29, 2006 | 9.516 | 9.627 | 9.436 | 9.508 | 6,241 | +0.06(+0.67%) |
Aug 28, 2006 | 9.428 | 9.516 | 9.428 | 9.444 | 2,202 | -0.02(-0.25%) |
Aug 25, 2006 | 9.516 | 9.524 | 9.452 | 9.468 | 1,332 | -0.28(-2.86%) |
Aug 24, 2006 | 9.542 | 9.746 | 9.542 | 9.746 | 351 | -0.03(-0.33%) |
Aug 23, 2006 | 9.778 | 9.778 | 9.738 | 9.778 | 8,421 | +0.00(+0.00%) |
Aug 22, 2006 | 9.516 | 9.778 | 9.516 | 9.778 | 326 | +0.06(+0.57%) |
Aug 21, 2006 | 9.810 | 9.810 | 9.595 | 9.723 | 3,637 | -0.09(-0.89%) |
Aug 18, 2006 | 9.810 | 9.810 | 9.810 | 9.810 | 125 | +0.18(+1.90%) |
Aug 17, 2006 | 9.325 | 9.731 | 8.911 | 9.627 | 19,818 | +0.72(+8.04%) |
Aug 16, 2006 | 8.831 | 8.959 | 8.831 | 8.911 | 2,631 | +0.15(+1.73%) |
Aug 15, 2006 | 8.712 | 8.895 | 8.712 | 8.760 | 13,291 | +0.05(+0.55%) |
Aug 14, 2006 | 8.744 | 8.911 | 8.656 | 8.712 | 16,967 | +0.02(+0.27%) |
Aug 11, 2006 | 8.688 | 8.688 | 8.626 | 8.688 | 251 | +0.10(+1.11%) |
Aug 10, 2006 | 8.824 | 8.824 | 8.593 | 8.593 | 4,650 | -0.21(-2.44%) |
Aug 09, 2006 | 8.824 | 8.824 | 8.704 | 8.808 | 4,147 | -0.10(-1.07%) |
Aug 08, 2006 | 8.561 | 8.903 | 8.561 | 8.903 | 2,400 | +0.19(+2.19%) |
Aug 07, 2006 | 8.784 | 8.784 | 8.553 | 8.712 | 2,893 | -0.17(-1.88%) |
Aug 04, 2006 | 8.847 | 8.959 | 8.847 | 8.879 | 2,136 | +0.00(+0.00%) |
Aug 03, 2006 | 8.704 | 8.895 | 8.704 | 8.879 | 5,027 | +0.29(+3.43%) |
Aug 02, 2006 | 8.855 | 8.855 | 8.553 | 8.585 | 7,878 | -0.33(-3.66%) |
Aug 01, 2006 | 8.919 | 8.919 | 8.911 | 8.911 | 246,836 | +0.06(+0.63%) |
Jul 31, 2006 | 8.839 | 8.871 | 8.839 | 8.855 | 628 | +0.02(+0.18%) |
Jul 28, 2006 | 8.871 | 8.895 | 8.839 | 8.839 | 14,637 | +0.03(+0.36%) |
Jul 27, 2006 | 8.991 | 8.991 | 8.808 | 8.808 | 8,202 | -0.22(-2.47%) |
Jul 26, 2006 | 8.975 | 9.030 | 8.919 | 9.030 | 7,415 | +0.06(+0.62%) |
Jul 25, 2006 | 9.030 | 9.070 | 8.975 | 8.975 | 19,266 | -0.09(-0.97%) |
Jul 24, 2006 | 9.261 | 9.261 | 8.983 | 9.062 | 330,430 | -0.39(-4.12%) |
Jul 21, 2006 | 9.452 | 9.587 | 9.452 | 9.452 | 40,608 | -0.10(-1.00%) |
Jul 20, 2006 | 9.468 | 9.548 | 9.256 | 9.548 | 8,169 | +0.00(+0.00%) |
Jul 19, 2006 | 9.508 | 9.619 | 9.468 | 9.548 | 26,263 | +0.08(+0.84%) |
Jul 18, 2006 | 9.317 | 9.468 | 9.309 | 9.468 | 10,875 | +0.00(+0.00%) |
Jul 17, 2006 | 9.468 | 9.468 | 9.468 | 9.468 | 125 | +0.01(+0.15%) |
Jul 14, 2006 | 9.454 | 9.454 | 9.454 | 9.454 | 0 | +0.00(+0.00%) |
Jul 13, 2006 | 9.484 | 9.484 | 9.454 | 9.454 | 251 | +0.14(+1.56%) |
Jul 12, 2006 | 9.237 | 9.468 | 9.229 | 9.309 | 6,227 | -0.09(-0.93%) |
Jul 11, 2006 | 9.484 | 9.484 | 9.388 | 9.396 | 38,264 | -0.03(-0.34%) |
Jul 10, 2006 | 9.428 | 9.468 | 9.428 | 9.428 | 3,703 | -0.11(-1.17%) |
Jul 07, 2006 | 9.484 | 9.540 | 9.396 | 9.540 | 28,091 | +0.00(+0.00%) |
Jul 06, 2006 | 9.540 | 9.540 | 9.540 | 9.540 | 0 | +0.00(+0.00%) |
Jul 05, 2006 | 9.484 | 9.540 | 9.468 | 9.540 | 22,309 | +0.06(+0.59%) |
Jul 03, 2006 | 9.150 | 9.484 | 9.150 | 9.484 | 1,131 | +0.30(+3.29%) |
Jun 30, 2006 | 9.182 | 9.182 | 9.182 | 9.182 | 0 | +0.00(+0.00%) |
Jun 29, 2006 | 9.182 | 9.182 | 9.182 | 9.182 | 251 | +0.09(+0.96%) |
Jun 28, 2006 | 9.142 | 9.221 | 9.062 | 9.094 | 1,633 | +0.06(+0.70%) |
Jun 27, 2006 | 9.030 | 9.030 | 9.030 | 9.030 | 1,256 | +0.00(+0.00%) |
Jun 26, 2006 | 9.150 | 9.150 | 8.983 | 9.030 | 3,016 | -0.25(-2.74%) |
Jun 23, 2006 | 9.395 | 9.395 | 8.983 | 9.285 | 2,834 | +0.04(+0.43%) |
Jun 22, 2006 | 9.289 | 9.289 | 9.245 | 9.245 | 754 | -0.16(-1.69%) |
Jun 21, 2006 | 9.007 | 9.548 | 9.007 | 9.404 | 34,184 | +0.34(+3.78%) |
Jun 20, 2006 | 8.991 | 9.253 | 8.991 | 9.062 | 6,274 | +0.06(+0.71%) |
Jun 19, 2006 | 8.991 | 9.030 | 8.991 | 8.999 | 7,038 | +0.01(+0.09%) |
Jun 16, 2006 | 9.030 | 9.030 | 8.991 | 8.991 | 19,607 | -0.14(-1.57%) |
Jun 15, 2006 | 9.309 | 9.309 | 9.054 | 9.134 | 11,204 | -0.15(-1.63%) |
Jun 14, 2006 | 9.341 | 9.373 | 9.261 | 9.285 | 14,171 | +0.03(+0.34%) |
Jun 13, 2006 | 8.983 | 9.253 | 8.919 | 9.253 | 12,338 | +0.26(+2.92%) |
Jun 12, 2006 | 8.895 | 9.012 | 8.895 | 8.991 | 3,016 | +0.04(+0.44%) |
Jun 09, 2006 | 8.943 | 8.951 | 8.943 | 8.951 | 1,180 | +0.00(+0.00%) |
Jun 08, 2006 | 9.030 | 9.110 | 8.784 | 8.951 | 31,293 | -0.12(-1.32%) |
Jun 07, 2006 | 9.022 | 9.070 | 9.022 | 9.070 | 14,707 | +0.06(+0.62%) |
Jun 06, 2006 | 8.847 | 9.014 | 8.847 | 9.014 | 22,117 | -0.02(-0.18%) |
Jun 05, 2006 | 9.030 | 9.030 | 9.030 | 9.030 | 0 | +0.00(+0.00%) |
Jun 02, 2006 | 9.030 | 9.110 | 9.022 | 9.030 | 986 | -0.04(-0.44%) |