Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 10.15 | 10.18 | 10.03 | 10.05 | 284,926 | -0.11(-1.11%) |
Aug 30, 2006 | 10.28 | 10.28 | 10.06 | 10.16 | 361,909 | -0.24(-2.26%) |
Aug 29, 2006 | 9.796 | 10.41 | 9.796 | 10.40 | 446,856 | +0.60(+6.14%) |
Aug 28, 2006 | 9.742 | 9.886 | 9.696 | 9.796 | 144,896 | -0.00(-0.05%) |
Aug 25, 2006 | 9.710 | 9.877 | 9.708 | 9.800 | 142,684 | +0.09(+0.98%) |
Aug 24, 2006 | 9.733 | 9.823 | 9.601 | 9.705 | 116,138 | -0.02(-0.23%) |
Aug 23, 2006 | 9.900 | 9.945 | 9.683 | 9.728 | 153,745 | -0.17(-1.74%) |
Aug 22, 2006 | 9.719 | 9.941 | 9.719 | 9.900 | 140,914 | +0.18(+1.86%) |
Aug 21, 2006 | 9.651 | 9.787 | 9.633 | 9.719 | 347,973 | -0.05(-0.46%) |
Aug 18, 2006 | 9.805 | 9.846 | 9.692 | 9.764 | 191,794 | -0.04(-0.37%) |
Aug 17, 2006 | 9.832 | 9.945 | 9.773 | 9.800 | 294,881 | -0.07(-0.73%) |
Aug 16, 2006 | 9.710 | 9.895 | 9.642 | 9.873 | 169,009 | +0.15(+1.58%) |
Aug 15, 2006 | 9.493 | 9.719 | 9.466 | 9.719 | 147,330 | +0.27(+2.82%) |
Aug 14, 2006 | 9.339 | 9.543 | 9.317 | 9.452 | 256,610 | +0.14(+1.50%) |
Aug 11, 2006 | 9.244 | 9.339 | 9.217 | 9.312 | 241,346 | +0.07(+0.73%) |
Aug 10, 2006 | 9.068 | 9.276 | 9.050 | 9.244 | 327,400 | +0.18(+2.00%) |
Aug 09, 2006 | 9.384 | 9.493 | 8.978 | 9.064 | 247,098 | -0.28(-2.95%) |
Aug 08, 2006 | 9.109 | 9.493 | 8.847 | 9.339 | 613,875 | +0.28(+3.04%) |
Aug 07, 2006 | 9.231 | 9.231 | 9.014 | 9.064 | 122,996 | -0.17(-1.86%) |
Aug 04, 2006 | 9.357 | 9.493 | 9.113 | 9.235 | 180,954 | -0.05(-0.54%) |
Aug 03, 2006 | 9.244 | 9.312 | 9.222 | 9.285 | 374,519 | +0.04(+0.44%) |
Aug 02, 2006 | 9.064 | 9.357 | 9.064 | 9.244 | 565,428 | +0.09(+0.94%) |
Aug 01, 2006 | 9.131 | 9.195 | 8.960 | 9.158 | 382,040 | -0.14(-1.55%) |
Jul 31, 2006 | 9.244 | 9.357 | 9.041 | 9.303 | 518,309 | +0.06(+0.64%) |
Jul 28, 2006 | 9.086 | 9.267 | 9.086 | 9.244 | 360,140 | +0.23(+2.56%) |
Jul 27, 2006 | 9.244 | 9.244 | 8.978 | 9.014 | 462,563 | -0.23(-2.49%) |
Jul 26, 2006 | 9.068 | 9.281 | 9.045 | 9.244 | 523,619 | +0.18(+2.00%) |
Jul 25, 2006 | 9.041 | 9.231 | 9.041 | 9.064 | 456,369 | -0.13(-1.38%) |
Jul 24, 2006 | 9.285 | 9.484 | 9.158 | 9.190 | 468,314 | -0.09(-1.02%) |
Jul 21, 2006 | 8.914 | 9.299 | 8.688 | 9.285 | 559,456 | +0.38(+4.32%) |
Jul 20, 2006 | 9.149 | 9.149 | 8.765 | 8.901 | 564,986 | -0.19(-2.04%) |
Jul 19, 2006 | 8.815 | 9.204 | 8.792 | 9.086 | 998,570 | +0.29(+3.29%) |
Jul 18, 2006 | 8.747 | 8.860 | 8.715 | 8.797 | 461,014 | +0.09(+1.09%) |
Jul 17, 2006 | 8.765 | 8.847 | 8.684 | 8.702 | 687,982 | -0.02(-0.26%) |
Jul 14, 2006 | 8.792 | 8.819 | 8.706 | 8.724 | 414,780 | -0.07(-0.77%) |
Jul 13, 2006 | 8.770 | 8.856 | 8.724 | 8.792 | 897,917 | -0.02(-0.26%) |
Jul 12, 2006 | 8.951 | 8.960 | 8.806 | 8.815 | 661,436 | -0.14(-1.52%) |
Jul 11, 2006 | 8.792 | 8.973 | 8.729 | 8.951 | 735,323 | +0.16(+1.80%) |
Jul 10, 2006 | 8.910 | 8.951 | 8.729 | 8.792 | 355,052 | -0.11(-1.27%) |
Jul 07, 2006 | 8.905 | 8.955 | 8.860 | 8.905 | 256,832 | -0.02(-0.20%) |
Jul 06, 2006 | 8.679 | 8.937 | 8.675 | 8.923 | 709,440 | +0.24(+2.81%) |
Jul 05, 2006 | 8.187 | 8.702 | 8.187 | 8.679 | 1,014,940 | +0.06(+0.68%) |
Jul 03, 2006 | 8.566 | 8.634 | 8.539 | 8.621 | 462,342 | +0.05(+0.58%) |
Jun 30, 2006 | 8.589 | 8.657 | 8.562 | 8.571 | 1,346,764 | -0.05(-0.52%) |
Jun 29, 2006 | 8.575 | 8.693 | 8.557 | 8.616 | 577,817 | +0.06(+0.69%) |
Jun 28, 2006 | 8.611 | 8.611 | 8.526 | 8.557 | 269,883 | -0.05(-0.63%) |
Jun 27, 2006 | 8.652 | 8.657 | 8.544 | 8.611 | 833,543 | -0.04(-0.42%) |
Jun 26, 2006 | 8.720 | 8.720 | 8.589 | 8.648 | 362,352 | -0.07(-0.83%) |
Jun 23, 2006 | 8.363 | 9.018 | 8.363 | 8.720 | 631,130 | +0.66(+8.25%) |
Jun 22, 2006 | 8.517 | 8.114 | 7.924 | 8.055 | 158,390 | +0.03(+0.39%) |
Jun 21, 2006 | 7.888 | 8.046 | 7.739 | 8.024 | 114,590 | +0.13(+1.66%) |
Jun 20, 2006 | 7.698 | 7.911 | 7.603 | 7.893 | 123,438 | +0.19(+2.52%) |
Jun 19, 2006 | 7.685 | 7.820 | 7.481 | 7.698 | 324,303 | +0.04(+0.47%) |
Jun 16, 2006 | 7.780 | 7.852 | 7.603 | 7.662 | 306,605 | -0.12(-1.51%) |
Jun 15, 2006 | 7.549 | 7.807 | 7.486 | 7.780 | 244,444 | +0.28(+3.67%) |
Jun 14, 2006 | 7.513 | 7.658 | 7.441 | 7.504 | 150,869 | -0.01(-0.18%) |
Jun 13, 2006 | 7.481 | 7.617 | 7.414 | 7.518 | 364,343 | +0.19(+2.65%) |
Jun 12, 2006 | 7.563 | 7.563 | 7.305 | 7.323 | 115,253 | -0.27(-3.51%) |
Jun 09, 2006 | 7.748 | 7.748 | 7.486 | 7.590 | 90,477 | -0.13(-1.64%) |
Jun 08, 2006 | 7.802 | 7.820 | 7.617 | 7.716 | 208,828 | -0.09(-1.10%) |
Jun 07, 2006 | 7.866 | 7.915 | 7.766 | 7.802 | 58,622 | -0.06(-0.80%) |
Jun 06, 2006 | 7.902 | 8.065 | 7.730 | 7.866 | 105,741 | -0.04(-0.46%) |
Jun 05, 2006 | 8.259 | 8.263 | 7.888 | 7.902 | 114,811 | -0.42(-5.00%) |
Jun 02, 2006 | 8.182 | 8.349 | 8.096 | 8.318 | 137,375 | +0.18(+2.17%) |