Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 8.348 | 8.907 | 8.348 | 8.907 | 4,446 | +0.52(+6.26%) |
Aug 30, 2006 | 8.740 | 8.740 | 8.383 | 8.383 | 2,850 | -0.58(-6.47%) |
Aug 29, 2006 | 9.090 | 9.090 | 8.962 | 8.962 | 727 | -0.33(-3.51%) |
Aug 28, 2006 | 9.288 | 9.288 | 9.288 | 9.288 | 0 | +0.00(+0.00%) |
Aug 25, 2006 | 9.523 | 9.523 | 9.288 | 9.288 | 1,780 | -0.26(-2.72%) |
Aug 24, 2006 | 10.06 | 10.06 | 9.548 | 9.548 | 6,187 | -0.51(-5.08%) |
Aug 23, 2006 | 9.853 | 10.06 | 9.696 | 10.06 | 12,232 | +0.12(+1.24%) |
Aug 22, 2006 | 9.622 | 10.10 | 9.622 | 9.935 | 5,064 | +0.26(+2.64%) |
Aug 21, 2006 | 9.667 | 9.680 | 9.523 | 9.680 | 1,685 | +0.20(+2.09%) |
Aug 18, 2006 | 9.239 | 9.482 | 9.239 | 9.482 | 1,940 | +0.19(+2.00%) |
Aug 17, 2006 | 9.070 | 9.478 | 9.065 | 9.296 | 4,063 | +0.29(+3.17%) |
Aug 16, 2006 | 9.061 | 9.061 | 8.652 | 9.011 | 1,879 | +0.27(+3.05%) |
Aug 15, 2006 | 8.744 | 8.744 | 8.744 | 8.744 | 485 | -0.12(-1.33%) |
Aug 14, 2006 | 8.369 | 8.917 | 8.369 | 8.862 | 14,583 | +0.37(+4.35%) |
Aug 11, 2006 | 8.492 | 8.579 | 8.492 | 8.492 | 3,272 | +0.07(+0.78%) |
Aug 10, 2006 | 8.447 | 8.447 | 8.426 | 8.426 | 1,600 | -0.09(-1.11%) |
Aug 09, 2006 | 8.521 | 8.521 | 8.521 | 8.521 | 0 | +0.00(+0.00%) |
Aug 08, 2006 | 8.521 | 8.521 | 8.521 | 8.521 | 0 | +0.00(+0.00%) |
Aug 07, 2006 | 8.521 | 8.521 | 8.521 | 8.521 | 0 | +0.00(+0.00%) |
Aug 04, 2006 | 8.521 | 8.521 | 8.521 | 8.521 | 4,031 | +0.00(+0.00%) |
Aug 03, 2006 | 8.521 | 8.524 | 8.521 | 8.521 | 2,474 | +0.07(+0.83%) |
Aug 02, 2006 | 8.575 | 8.575 | 8.451 | 8.451 | 3,767 | -0.03(-0.39%) |
Aug 01, 2006 | 8.381 | 8.525 | 8.381 | 8.484 | 7,012 | +0.49(+6.19%) |
Jul 31, 2006 | 8.245 | 8.245 | 7.989 | 7.989 | 4,390 | -0.30(-3.58%) |
Jul 28, 2006 | 7.977 | 8.309 | 7.977 | 8.286 | 8,228 | +0.32(+3.98%) |
Jul 27, 2006 | 8.360 | 8.360 | 7.969 | 7.969 | 6,799 | -0.39(-4.69%) |
Jul 26, 2006 | 8.311 | 8.361 | 8.311 | 8.361 | 3,349 | +0.01(+0.16%) |
Jul 25, 2006 | 7.833 | 8.348 | 7.631 | 8.348 | 17,651 | +0.60(+7.77%) |
Jul 24, 2006 | 7.934 | 7.934 | 7.730 | 7.746 | 14,348 | -0.09(-1.11%) |
Jul 21, 2006 | 8.307 | 8.307 | 7.787 | 7.833 | 6,115 | +0.11(+1.44%) |
Jul 20, 2006 | 7.688 | 8.245 | 7.688 | 7.721 | 36,451 | +0.01(+0.16%) |
Jul 19, 2006 | 8.204 | 8.204 | 7.709 | 7.709 | 55,403 | -0.45(-5.46%) |
Jul 18, 2006 | 9.539 | 9.546 | 7.717 | 8.154 | 58,056 | -1.78(-17.90%) |
Jul 17, 2006 | 9.882 | 10.24 | 9.882 | 9.932 | 1,033 | +0.11(+1.13%) |
Jul 14, 2006 | 9.821 | 9.821 | 9.821 | 9.821 | 0 | +0.00(+0.00%) |
Jul 13, 2006 | 9.821 | 9.821 | 9.821 | 9.821 | 0 | +0.00(+0.00%) |
Jul 12, 2006 | 9.976 | 9.976 | 9.746 | 9.821 | 1,520 | -0.03(-0.33%) |
Jul 11, 2006 | 9.873 | 9.894 | 9.853 | 9.853 | 4,366 | -0.42(-4.09%) |
Jul 10, 2006 | 10.27 | 10.27 | 10.27 | 10.27 | 727 | +0.20(+1.96%) |
Jul 07, 2006 | 9.767 | 10.20 | 9.767 | 10.08 | 1,334 | -0.23(-2.24%) |
Jul 06, 2006 | 10.59 | 10.59 | 10.10 | 10.31 | 868 | +0.34(+3.39%) |
Jul 05, 2006 | 10.38 | 10.39 | 9.948 | 9.968 | 10,847 | -0.26(-2.54%) |
Jul 03, 2006 | 10.29 | 10.31 | 10.17 | 10.23 | 4,014 | -0.01(-0.08%) |
Jun 30, 2006 | 10.10 | 10.31 | 10.04 | 10.24 | 21,353 | +0.34(+3.46%) |
Jun 29, 2006 | 10.48 | 10.48 | 9.725 | 9.894 | 18,192 | -0.53(-5.06%) |
Jun 28, 2006 | 10.20 | 10.42 | 10.13 | 10.42 | 28,424 | -0.70(-6.34%) |
Jun 27, 2006 | 10.09 | 11.13 | 10.03 | 11.13 | 8,451 | +1.19(+11.99%) |
Jun 26, 2006 | 9.935 | 10.31 | 9.935 | 9.935 | 8,732 | -0.00(-0.04%) |
Jun 23, 2006 | 10.04 | 10.24 | 9.939 | 9.939 | 7,104 | -0.37(-3.56%) |
Jun 22, 2006 | 10.24 | 10.31 | 10.21 | 10.31 | 11,459 | +0.00(+0.04%) |
Jun 21, 2006 | 10.31 | 10.92 | 10.30 | 10.30 | 7,075 | -0.00(-0.04%) |
Jun 20, 2006 | 10.31 | 10.31 | 10.31 | 10.31 | 1,654 | +0.00(+0.00%) |
Jun 19, 2006 | 10.92 | 10.92 | 10.30 | 10.31 | 3,446 | +0.13(+1.26%) |
Jun 16, 2006 | 10.07 | 10.18 | 10.07 | 10.18 | 1,697 | -0.07(-0.68%) |
Jun 15, 2006 | 10.61 | 10.61 | 10.25 | 10.25 | 3,922 | +0.26(+2.64%) |
Jun 14, 2006 | 9.976 | 9.985 | 9.935 | 9.985 | 1,940 | -0.24(-2.34%) |
Jun 13, 2006 | 10.22 | 10.22 | 10.22 | 10.22 | 1,938 | +0.04(+0.40%) |
Jun 12, 2006 | 10.18 | 10.18 | 10.18 | 10.18 | 361 | +0.00(+0.00%) |
Jun 09, 2006 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | +0.00(+0.00%) |
Jun 08, 2006 | 10.18 | 10.18 | 10.18 | 10.18 | 242 | -0.12(-1.20%) |
Jun 07, 2006 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | +0.00(+0.00%) |
Jun 06, 2006 | 10.51 | 10.51 | 10.31 | 10.31 | 8,967 | +0.00(+0.00%) |
Jun 05, 2006 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | +0.00(+0.00%) |
Jun 02, 2006 | 10.30 | 10.31 | 10.30 | 10.31 | 3,565 | -0.25(-2.38%) |