Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 8.882 | 9.006 | 8.870 | 8.981 | 982,075 | +0.09(+1.05%) |
Aug 30, 2006 | 8.888 | 9.000 | 8.789 | 8.888 | 584,273 | -0.04(-0.49%) |
Aug 29, 2006 | 8.647 | 8.950 | 8.647 | 8.932 | 734,579 | +0.26(+3.00%) |
Aug 28, 2006 | 8.542 | 8.721 | 8.486 | 8.672 | 862,121 | +0.11(+1.30%) |
Aug 25, 2006 | 8.634 | 8.672 | 8.548 | 8.560 | 386,663 | -0.07(-0.86%) |
Aug 24, 2006 | 8.715 | 8.734 | 8.616 | 8.634 | 316,595 | -0.08(-0.92%) |
Aug 23, 2006 | 8.808 | 8.857 | 8.672 | 8.715 | 366,966 | -0.11(-1.26%) |
Aug 22, 2006 | 8.839 | 8.901 | 8.808 | 8.826 | 580,559 | +0.00(+0.00%) |
Aug 21, 2006 | 8.845 | 8.981 | 8.796 | 8.826 | 886,015 | -0.03(-0.35%) |
Aug 18, 2006 | 8.870 | 8.923 | 8.814 | 8.857 | 667,902 | +0.03(+0.35%) |
Aug 17, 2006 | 8.672 | 8.888 | 8.628 | 8.826 | 1,421,047 | +0.18(+2.08%) |
Aug 16, 2006 | 8.504 | 8.672 | 8.461 | 8.647 | 1,787,529 | +0.14(+1.60%) |
Aug 15, 2006 | 8.486 | 8.548 | 8.449 | 8.511 | 752,176 | +0.04(+0.44%) |
Aug 14, 2006 | 8.238 | 8.492 | 8.238 | 8.473 | 753,952 | +0.24(+2.86%) |
Aug 11, 2006 | 8.238 | 8.300 | 8.188 | 8.238 | 1,263,960 | -0.02(-0.23%) |
Aug 10, 2006 | 8.288 | 8.362 | 8.195 | 8.257 | 1,652,561 | -0.04(-0.52%) |
Aug 09, 2006 | 8.579 | 8.659 | 8.300 | 8.300 | 991,601 | -0.28(-3.25%) |
Aug 08, 2006 | 8.610 | 8.647 | 8.480 | 8.579 | 1,198,413 | -0.01(-0.07%) |
Aug 07, 2006 | 8.641 | 8.659 | 8.535 | 8.585 | 1,057,309 | -0.08(-0.93%) |
Aug 04, 2006 | 8.845 | 8.864 | 8.548 | 8.665 | 999,027 | -0.12(-1.34%) |
Aug 03, 2006 | 8.857 | 8.888 | 8.622 | 8.783 | 1,651,592 | -0.12(-1.32%) |
Aug 02, 2006 | 8.808 | 8.950 | 8.808 | 8.901 | 637,711 | +0.09(+1.05%) |
Aug 01, 2006 | 9.099 | 9.111 | 8.777 | 8.808 | 567,321 | -0.29(-3.20%) |
Jul 31, 2006 | 9.068 | 9.186 | 9.056 | 9.099 | 1,040,842 | +0.04(+0.48%) |
Jul 28, 2006 | 9.155 | 9.217 | 8.963 | 9.056 | 1,534,544 | -0.09(-0.95%) |
Jul 27, 2006 | 9.328 | 9.378 | 9.087 | 9.142 | 638,841 | -0.13(-1.40%) |
Jul 26, 2006 | 9.285 | 9.378 | 9.155 | 9.272 | 1,403,934 | +0.01(+0.13%) |
Jul 25, 2006 | 9.365 | 9.477 | 9.167 | 9.260 | 1,408,454 | -0.11(-1.12%) |
Jul 24, 2006 | 9.248 | 9.421 | 9.235 | 9.365 | 833,061 | +0.17(+1.89%) |
Jul 21, 2006 | 9.403 | 9.409 | 9.161 | 9.192 | 963,832 | -0.21(-2.24%) |
Jul 20, 2006 | 9.588 | 9.650 | 9.372 | 9.403 | 617,692 | -0.19(-2.00%) |
Jul 19, 2006 | 9.341 | 9.737 | 9.310 | 9.595 | 1,319,820 | +0.27(+2.86%) |
Jul 18, 2006 | 9.421 | 9.495 | 9.266 | 9.328 | 1,310,941 | -0.12(-1.25%) |
Jul 17, 2006 | 9.551 | 9.595 | 9.434 | 9.446 | 891,020 | -0.15(-1.61%) |
Jul 14, 2006 | 9.675 | 9.675 | 9.502 | 9.601 | 1,463,023 | -0.09(-0.90%) |
Jul 13, 2006 | 9.793 | 9.799 | 9.632 | 9.687 | 851,627 | -0.12(-1.26%) |
Jul 12, 2006 | 9.867 | 9.941 | 9.799 | 9.811 | 572,487 | -0.07(-0.75%) |
Jul 11, 2006 | 10.12 | 10.12 | 9.848 | 9.886 | 1,264,606 | -0.25(-2.44%) |
Jul 10, 2006 | 10.11 | 10.18 | 10.10 | 10.13 | 686,306 | +0.02(+0.18%) |
Jul 07, 2006 | 10.12 | 10.18 | 10.10 | 10.11 | 384,564 | -0.01(-0.12%) |
Jul 06, 2006 | 10.13 | 10.18 | 10.11 | 10.13 | 1,372,290 | +0.00(+0.00%) |
Jul 05, 2006 | 10.20 | 10.23 | 10.10 | 10.13 | 1,419,594 | -0.03(-0.31%) |
Jul 03, 2006 | 10.20 | 10.21 | 10.13 | 10.16 | 302,711 | -0.03(-0.30%) |
Jun 30, 2006 | 10.11 | 10.27 | 10.08 | 10.19 | 2,373,578 | +0.15(+1.54%) |
Jun 29, 2006 | 10.08 | 10.20 | 9.972 | 10.03 | 1,365,833 | -0.02(-0.25%) |
Jun 28, 2006 | 10.07 | 10.16 | 9.910 | 10.06 | 1,140,615 | -0.14(-1.40%) |
Jun 27, 2006 | 10.62 | 10.62 | 10.10 | 10.20 | 1,397,476 | -0.42(-3.96%) |
Jun 26, 2006 | 10.53 | 10.84 | 10.36 | 10.62 | 1,467,866 | -0.32(-2.94%) |
Jun 23, 2006 | 10.94 | 11.04 | 10.89 | 10.94 | 443,815 | -0.05(-0.45%) |
Jun 22, 2006 | 10.94 | 11.04 | 10.88 | 10.99 | 586,533 | +0.05(+0.45%) |
Jun 21, 2006 | 10.81 | 11.06 | 10.76 | 10.94 | 463,349 | +0.09(+0.80%) |
Jun 20, 2006 | 10.88 | 10.99 | 10.81 | 10.86 | 371,971 | -0.02(-0.23%) |
Jun 19, 2006 | 10.86 | 10.94 | 10.76 | 10.88 | 407,489 | +0.02(+0.23%) |
Jun 16, 2006 | 10.78 | 10.90 | 10.75 | 10.86 | 371,648 | +0.02(+0.17%) |
Jun 15, 2006 | 10.70 | 10.87 | 10.64 | 10.84 | 464,480 | +0.17(+1.63%) |
Jun 14, 2006 | 10.72 | 10.79 | 10.59 | 10.67 | 435,419 | -0.03(-0.29%) |
Jun 13, 2006 | 10.75 | 10.84 | 10.55 | 10.70 | 370,841 | -0.06(-0.52%) |
Jun 12, 2006 | 10.86 | 10.93 | 10.73 | 10.75 | 396,672 | -0.12(-1.08%) |
Jun 09, 2006 | 10.93 | 10.96 | 10.78 | 10.87 | 441,393 | -0.07(-0.62%) |
Jun 08, 2006 | 11.02 | 11.09 | 10.74 | 10.94 | 589,600 | -0.12(-1.06%) |
Jun 07, 2006 | 10.84 | 11.12 | 10.81 | 11.06 | 963,509 | +0.22(+2.00%) |
Jun 06, 2006 | 11.06 | 11.10 | 10.76 | 10.84 | 1,114,300 | -0.24(-2.13%) |
Jun 05, 2006 | 11.15 | 11.23 | 11.00 | 11.07 | 819,984 | -0.11(-0.94%) |
Jun 02, 2006 | 11.19 | 11.29 | 10.96 | 11.18 | 1,069,902 | +0.01(+0.06%) |