Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 9.920 | 10.01 | 9.830 | 9.920 | 290,360 | +0.08(+0.81%) |
Aug 30, 2006 | 9.640 | 10.02 | 9.620 | 9.840 | 292,371 | +0.19(+1.97%) |
Aug 29, 2006 | 9.750 | 9.830 | 9.580 | 9.650 | 347,782 | -0.04(-0.41%) |
Aug 28, 2006 | 9.600 | 9.800 | 9.600 | 9.690 | 166,587 | +0.08(+0.83%) |
Aug 25, 2006 | 9.640 | 9.800 | 9.430 | 9.610 | 114,461 | -0.04(-0.41%) |
Aug 24, 2006 | 9.740 | 9.860 | 9.550 | 9.650 | 119,637 | -0.01(-0.10%) |
Aug 23, 2006 | 9.710 | 9.820 | 9.480 | 9.660 | 148,469 | -0.01(-0.10%) |
Aug 22, 2006 | 9.450 | 9.880 | 9.370 | 9.670 | 215,820 | +0.20(+2.11%) |
Aug 21, 2006 | 9.420 | 9.810 | 9.330 | 9.470 | 189,943 | -0.01(-0.11%) |
Aug 18, 2006 | 9.780 | 9.830 | 9.440 | 9.480 | 215,680 | -0.27(-2.77%) |
Aug 17, 2006 | 9.500 | 9.770 | 9.470 | 9.750 | 213,300 | +0.24(+2.52%) |
Aug 16, 2006 | 9.290 | 9.790 | 9.240 | 9.510 | 192,276 | +0.31(+3.37%) |
Aug 15, 2006 | 9.310 | 9.470 | 9.110 | 9.200 | 184,539 | -0.08(-0.86%) |
Aug 14, 2006 | 9.050 | 9.400 | 9.000 | 9.280 | 151,096 | +0.32(+3.57%) |
Aug 11, 2006 | 8.950 | 9.220 | 8.890 | 8.960 | 163,242 | -0.03(-0.33%) |
Aug 10, 2006 | 8.950 | 9.150 | 8.880 | 8.990 | 325,532 | +0.03(+0.33%) |
Aug 09, 2006 | 9.260 | 9.350 | 8.910 | 8.960 | 297,306 | -0.18(-1.97%) |
Aug 08, 2006 | 9.260 | 9.430 | 9.100 | 9.140 | 163,070 | -0.11(-1.19%) |
Aug 07, 2006 | 9.480 | 9.490 | 9.140 | 9.250 | 184,478 | -0.31(-3.24%) |
Aug 04, 2006 | 10.06 | 10.12 | 9.410 | 9.560 | 149,096 | -0.37(-3.73%) |
Aug 03, 2006 | 9.710 | 9.940 | 9.430 | 9.930 | 219,221 | +0.11(+1.12%) |
Aug 02, 2006 | 10.25 | 10.35 | 9.650 | 9.820 | 238,185 | -0.35(-3.44%) |
Aug 01, 2006 | 10.17 | 10.31 | 9.930 | 10.17 | 149,104 | -0.03(-0.29%) |
Jul 31, 2006 | 10.15 | 10.26 | 10.00 | 10.20 | 262,968 | +0.01(+0.10%) |
Jul 28, 2006 | 9.750 | 10.24 | 9.750 | 10.19 | 211,442 | +0.54(+5.60%) |
Jul 27, 2006 | 10.19 | 10.23 | 9.560 | 9.650 | 123,170 | -0.44(-4.36%) |
Jul 26, 2006 | 9.950 | 10.20 | 9.690 | 10.09 | 154,482 | +0.06(+0.60%) |
Jul 25, 2006 | 9.630 | 10.07 | 9.490 | 10.03 | 131,957 | +0.42(+4.37%) |
Jul 24, 2006 | 9.120 | 9.620 | 9.110 | 9.610 | 114,360 | +0.49(+5.37%) |
Jul 21, 2006 | 9.250 | 9.430 | 9.000 | 9.120 | 118,487 | -0.19(-2.04%) |
Jul 20, 2006 | 9.970 | 10.14 | 9.280 | 9.310 | 172,326 | -0.66(-6.62%) |
Jul 19, 2006 | 9.500 | 10.25 | 9.410 | 9.970 | 219,733 | +0.47(+4.95%) |
Jul 18, 2006 | 9.410 | 9.740 | 9.090 | 9.500 | 104,038 | +0.14(+1.50%) |
Jul 17, 2006 | 9.230 | 9.470 | 8.990 | 9.360 | 151,797 | +0.11(+1.19%) |
Jul 14, 2006 | 9.310 | 9.600 | 8.940 | 9.250 | 148,738 | -0.11(-1.18%) |
Jul 13, 2006 | 9.730 | 9.810 | 9.350 | 9.360 | 176,169 | -0.43(-4.34%) |
Jul 12, 2006 | 9.970 | 10.19 | 9.710 | 9.785 | 124,537 | -0.22(-2.25%) |
Jul 11, 2006 | 9.720 | 10.01 | 9.600 | 10.01 | 164,476 | +0.26(+2.67%) |
Jul 10, 2006 | 10.07 | 10.14 | 9.750 | 9.750 | 86,308 | -0.26(-2.60%) |
Jul 07, 2006 | 10.42 | 10.45 | 9.990 | 10.01 | 175,138 | -0.41(-3.93%) |
Jul 06, 2006 | 10.21 | 10.45 | 10.04 | 10.42 | 246,842 | +0.22(+2.16%) |
Jul 05, 2006 | 9.980 | 10.26 | 9.950 | 10.20 | 279,887 | +0.11(+1.09%) |
Jul 03, 2006 | 9.720 | 10.10 | 9.610 | 10.09 | 85,747 | +0.36(+3.70%) |
Jun 30, 2006 | 9.550 | 9.730 | 9.280 | 9.730 | 475,992 | +0.29(+3.07%) |
Jun 29, 2006 | 8.940 | 9.540 | 8.940 | 9.440 | 206,400 | +0.54(+6.07%) |
Jun 28, 2006 | 8.920 | 9.090 | 8.820 | 8.900 | 173,657 | +0.04(+0.45%) |
Jun 27, 2006 | 9.230 | 9.440 | 8.840 | 8.860 | 143,528 | -0.35(-3.80%) |
Jun 26, 2006 | 9.180 | 9.320 | 9.120 | 9.210 | 115,500 | +0.01(+0.11%) |
Jun 23, 2006 | 9.240 | 9.330 | 9.020 | 9.200 | 169,512 | -0.10(-1.08%) |
Jun 22, 2006 | 9.530 | 9.570 | 9.180 | 9.300 | 95,983 | -0.30(-3.12%) |
Jun 21, 2006 | 9.260 | 9.770 | 9.210 | 9.600 | 136,127 | +0.30(+3.23%) |
Jun 20, 2006 | 9.090 | 9.470 | 9.090 | 9.300 | 149,046 | +0.19(+2.09%) |
Jun 19, 2006 | 9.410 | 9.410 | 8.900 | 9.110 | 140,030 | -0.28(-2.98%) |
Jun 16, 2006 | 9.380 | 9.560 | 9.150 | 9.390 | 466,555 | +0.00(+0.00%) |
Jun 15, 2006 | 9.290 | 9.560 | 9.120 | 9.390 | 285,750 | +0.15(+1.62%) |
Jun 14, 2006 | 9.050 | 9.530 | 8.970 | 9.240 | 541,558 | +0.23(+2.55%) |
Jun 13, 2006 | 8.950 | 9.290 | 8.880 | 9.010 | 406,395 | +0.03(+0.33%) |
Jun 12, 2006 | 9.140 | 9.230 | 8.950 | 8.980 | 238,305 | -0.16(-1.75%) |
Jun 09, 2006 | 9.280 | 9.530 | 9.110 | 9.140 | 149,982 | -0.13(-1.40%) |
Jun 08, 2006 | 9.180 | 9.340 | 9.000 | 9.270 | 233,931 | +0.08(+0.87%) |
Jun 07, 2006 | 9.390 | 9.670 | 9.160 | 9.190 | 392,642 | -0.22(-2.34%) |
Jun 06, 2006 | 9.810 | 10.04 | 9.270 | 9.410 | 388,743 | -0.41(-4.18%) |
Jun 05, 2006 | 10.64 | 10.78 | 9.810 | 9.820 | 273,960 | -0.90(-8.40%) |
Jun 02, 2006 | 10.26 | 10.90 | 10.20 | 10.72 | 386,621 | +0.61(+6.03%) |