Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 9.930 | 10.09 | 9.430 | 9.550 | 222,040 | -0.33(-3.34%) |
Aug 30, 2006 | 9.640 | 10.30 | 9.530 | 9.880 | 351,087 | +0.23(+2.38%) |
Aug 29, 2006 | 10.00 | 10.06 | 9.310 | 9.650 | 161,100 | -0.20(-2.03%) |
Aug 28, 2006 | 9.740 | 10.07 | 9.600 | 9.850 | 317,089 | +0.15(+1.55%) |
Aug 25, 2006 | 9.850 | 9.850 | 9.450 | 9.700 | 175,355 | +0.22(+2.32%) |
Aug 24, 2006 | 9.570 | 9.620 | 9.250 | 9.480 | 83,047 | +0.08(+0.85%) |
Aug 23, 2006 | 9.490 | 9.620 | 9.135 | 9.400 | 96,722 | -0.07(-0.74%) |
Aug 22, 2006 | 9.280 | 10.13 | 9.280 | 9.470 | 452,528 | +0.10(+1.01%) |
Aug 21, 2006 | 9.360 | 9.400 | 9.100 | 9.375 | 56,352 | +0.03(+0.27%) |
Aug 18, 2006 | 9.000 | 9.430 | 8.940 | 9.350 | 101,111 | -0.04(-0.43%) |
Aug 17, 2006 | 8.840 | 9.521 | 8.840 | 9.390 | 269,247 | +0.19(+2.07%) |
Aug 16, 2006 | 8.360 | 9.350 | 8.290 | 9.200 | 322,690 | +0.84(+10.05%) |
Aug 15, 2006 | 8.300 | 8.560 | 8.230 | 8.360 | 94,317 | +0.10(+1.21%) |
Aug 14, 2006 | 8.100 | 8.390 | 7.940 | 8.260 | 44,785 | +0.16(+1.98%) |
Aug 11, 2006 | 8.370 | 8.380 | 7.890 | 8.100 | 43,467 | -0.31(-3.69%) |
Aug 10, 2006 | 8.320 | 8.600 | 8.200 | 8.410 | 34,462 | +0.09(+1.08%) |
Aug 09, 2006 | 8.740 | 8.880 | 8.310 | 8.320 | 31,138 | -0.41(-4.70%) |
Aug 08, 2006 | 8.610 | 8.790 | 8.390 | 8.730 | 43,425 | +0.07(+0.81%) |
Aug 07, 2006 | 8.390 | 8.900 | 8.150 | 8.660 | 106,682 | +0.29(+3.46%) |
Aug 04, 2006 | 8.210 | 8.580 | 8.030 | 8.370 | 239,260 | +0.17(+2.07%) |
Aug 03, 2006 | 8.250 | 8.330 | 8.010 | 8.200 | 55,342 | -0.02(-0.24%) |
Aug 02, 2006 | 8.350 | 8.560 | 8.200 | 8.220 | 55,343 | -0.08(-0.96%) |
Aug 01, 2006 | 8.280 | 8.500 | 7.900 | 8.300 | 123,472 | +0.01(+0.12%) |
Jul 31, 2006 | 8.150 | 8.610 | 8.100 | 8.290 | 123,296 | +0.10(+1.22%) |
Jul 28, 2006 | 7.900 | 8.250 | 7.900 | 8.190 | 159,378 | +0.17(+2.12%) |
Jul 27, 2006 | 8.150 | 8.170 | 7.910 | 8.020 | 52,436 | -0.13(-1.60%) |
Jul 26, 2006 | 7.930 | 8.300 | 7.930 | 8.150 | 130,070 | +0.22(+2.77%) |
Jul 25, 2006 | 8.350 | 8.350 | 7.910 | 7.930 | 459,845 | +0.57(+7.74%) |
Jul 24, 2006 | 7.600 | 7.750 | 7.360 | 7.360 | 119,994 | -0.14(-1.87%) |
Jul 21, 2006 | 7.500 | 7.650 | 7.360 | 7.500 | 60,101 | -0.19(-2.47%) |
Jul 20, 2006 | 7.750 | 7.750 | 7.570 | 7.690 | 28,211 | +0.08(+1.05%) |
Jul 19, 2006 | 7.770 | 7.900 | 7.600 | 7.610 | 95,270 | -0.13(-1.68%) |
Jul 18, 2006 | 7.880 | 7.930 | 7.620 | 7.740 | 15,850 | -0.10(-1.28%) |
Jul 17, 2006 | 8.170 | 8.220 | 7.810 | 7.840 | 29,100 | -0.35(-4.27%) |
Jul 14, 2006 | 8.070 | 8.350 | 8.070 | 8.190 | 20,084 | +0.09(+1.11%) |
Jul 13, 2006 | 8.420 | 8.480 | 8.020 | 8.100 | 60,445 | -0.39(-4.59%) |
Jul 12, 2006 | 8.450 | 8.550 | 8.440 | 8.490 | 83,825 | -0.01(-0.12%) |
Jul 11, 2006 | 8.500 | 8.510 | 8.430 | 8.500 | 26,562 | +0.00(+0.00%) |
Jul 10, 2006 | 8.500 | 8.550 | 8.470 | 8.500 | 17,288 | +0.02(+0.24%) |
Jul 07, 2006 | 8.570 | 8.580 | 8.480 | 8.480 | 33,400 | -0.13(-1.51%) |
Jul 06, 2006 | 8.580 | 8.730 | 8.550 | 8.610 | 16,000 | +0.07(+0.82%) |
Jul 05, 2006 | 8.530 | 8.650 | 8.480 | 8.540 | 36,902 | -0.01(-0.12%) |
Jul 03, 2006 | 8.800 | 8.800 | 8.500 | 8.550 | 22,077 | -0.20(-2.29%) |
Jun 30, 2006 | 8.000 | 8.800 | 8.000 | 8.750 | 88,170 | +0.94(+12.04%) |
Jun 29, 2006 | 7.840 | 7.920 | 7.570 | 7.810 | 69,200 | +0.19(+2.49%) |
Jun 28, 2006 | 7.720 | 7.740 | 7.500 | 7.620 | 55,600 | -0.24(-3.05%) |
Jun 27, 2006 | 7.750 | 7.940 | 7.410 | 7.860 | 206,139 | +0.11(+1.42%) |
Jun 26, 2006 | 7.660 | 7.770 | 7.420 | 7.750 | 39,300 | +0.07(+0.91%) |
Jun 23, 2006 | 7.980 | 8.000 | 7.370 | 7.680 | 90,546 | -0.31(-3.88%) |
Jun 22, 2006 | 7.970 | 8.000 | 7.900 | 7.990 | 22,552 | +0.05(+0.63%) |
Jun 21, 2006 | 8.040 | 8.040 | 7.890 | 7.940 | 14,885 | -0.06(-0.75%) |
Jun 20, 2006 | 7.900 | 8.090 | 7.850 | 8.000 | 13,502 | +0.07(+0.88%) |
Jun 19, 2006 | 7.960 | 7.960 | 7.800 | 7.930 | 5,431 | -0.05(-0.63%) |
Jun 16, 2006 | 7.900 | 8.000 | 7.800 | 7.980 | 22,626 | +0.00(+0.00%) |
Jun 15, 2006 | 7.910 | 8.020 | 7.800 | 7.980 | 97,849 | +0.12(+1.53%) |
Jun 14, 2006 | 7.610 | 8.000 | 7.610 | 7.860 | 103,431 | +0.13(+1.68%) |
Jun 13, 2006 | 8.510 | 8.510 | 7.590 | 7.730 | 173,917 | -0.82(-9.59%) |
Jun 12, 2006 | 8.910 | 8.960 | 8.550 | 8.550 | 33,820 | -0.30(-3.39%) |
Jun 09, 2006 | 8.940 | 9.220 | 8.830 | 8.850 | 122,707 | -0.09(-1.01%) |
Jun 08, 2006 | 8.920 | 9.090 | 8.850 | 8.940 | 93,958 | -0.04(-0.45%) |
Jun 07, 2006 | 8.720 | 9.000 | 8.720 | 8.980 | 68,588 | +0.31(+3.58%) |
Jun 06, 2006 | 9.050 | 9.100 | 8.400 | 8.670 | 51,386 | -0.33(-3.67%) |
Jun 05, 2006 | 8.920 | 9.220 | 8.870 | 9.000 | 11,137 | +0.10(+1.12%) |
Jun 02, 2006 | 8.910 | 9.150 | 8.800 | 8.900 | 137,909 | +0.00(+0.00%) |