Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 9.934 | 10.55 | 9.934 | 10.25 | 1,025,046 | +0.42(+4.27%) |
Aug 30, 2006 | 9.896 | 9.943 | 9.728 | 9.831 | 370,494 | +0.02(+0.19%) |
Aug 29, 2006 | 9.766 | 9.868 | 9.514 | 9.812 | 340,075 | +0.08(+0.86%) |
Aug 28, 2006 | 9.896 | 9.896 | 9.588 | 9.728 | 394,701 | -0.25(-2.53%) |
Aug 25, 2006 | 10.08 | 10.08 | 9.934 | 9.980 | 275,059 | -0.06(-0.56%) |
Aug 24, 2006 | 10.08 | 10.19 | 9.962 | 10.04 | 511,452 | -0.06(-0.55%) |
Aug 23, 2006 | 10.05 | 10.19 | 9.906 | 10.09 | 525,590 | +0.17(+1.69%) |
Aug 22, 2006 | 9.775 | 10.05 | 9.728 | 9.924 | 609,993 | +0.12(+1.24%) |
Aug 21, 2006 | 9.476 | 9.878 | 9.476 | 9.803 | 490,458 | +0.44(+4.69%) |
Aug 18, 2006 | 9.392 | 9.402 | 9.121 | 9.364 | 433,904 | +0.01(+0.10%) |
Aug 17, 2006 | 9.663 | 9.663 | 9.317 | 9.355 | 401,878 | -0.32(-3.28%) |
Aug 16, 2006 | 9.784 | 9.784 | 9.551 | 9.672 | 323,580 | +0.13(+1.37%) |
Aug 15, 2006 | 9.430 | 9.635 | 9.430 | 9.542 | 337,076 | +0.09(+0.99%) |
Aug 14, 2006 | 9.570 | 9.588 | 9.373 | 9.448 | 304,943 | -0.13(-1.36%) |
Aug 11, 2006 | 9.803 | 9.999 | 9.560 | 9.579 | 626,917 | -0.07(-0.77%) |
Aug 10, 2006 | 9.672 | 9.672 | 9.402 | 9.654 | 362,354 | -0.01(-0.10%) |
Aug 09, 2006 | 9.486 | 9.766 | 9.486 | 9.663 | 379,920 | +0.23(+2.48%) |
Aug 08, 2006 | 9.084 | 9.654 | 9.084 | 9.430 | 644,911 | +0.28(+3.06%) |
Aug 07, 2006 | 9.196 | 9.243 | 9.093 | 9.149 | 210,043 | -0.06(-0.61%) |
Aug 04, 2006 | 9.196 | 9.364 | 9.084 | 9.205 | 418,266 | +0.15(+1.65%) |
Aug 03, 2006 | 9.103 | 9.159 | 8.823 | 9.056 | 368,566 | -0.04(-0.41%) |
Aug 02, 2006 | 8.963 | 9.187 | 8.963 | 9.093 | 527,518 | +0.11(+1.25%) |
Aug 01, 2006 | 8.636 | 9.000 | 8.589 | 8.981 | 377,778 | +0.26(+3.00%) |
Jul 31, 2006 | 8.655 | 8.785 | 8.589 | 8.720 | 291,554 | +0.05(+0.54%) |
Jul 28, 2006 | 8.496 | 8.711 | 8.347 | 8.673 | 319,510 | +0.35(+4.15%) |
Jul 27, 2006 | 8.197 | 8.412 | 8.197 | 8.328 | 383,990 | +0.20(+2.41%) |
Jul 26, 2006 | 8.094 | 8.206 | 7.926 | 8.132 | 241,319 | +0.04(+0.46%) |
Jul 25, 2006 | 8.066 | 8.169 | 7.908 | 8.094 | 263,170 | +0.05(+0.58%) |
Jul 24, 2006 | 7.786 | 8.085 | 7.628 | 8.048 | 260,171 | +0.21(+2.62%) |
Jul 21, 2006 | 7.898 | 7.973 | 7.768 | 7.842 | 219,362 | -0.06(-0.71%) |
Jul 20, 2006 | 8.066 | 8.150 | 7.889 | 7.898 | 242,390 | -0.26(-3.20%) |
Jul 19, 2006 | 7.898 | 8.169 | 7.861 | 8.160 | 181,445 | +0.26(+3.31%) |
Jul 18, 2006 | 8.020 | 8.113 | 7.768 | 7.898 | 244,318 | -0.10(-1.28%) |
Jul 17, 2006 | 8.281 | 8.302 | 8.001 | 8.001 | 229,858 | -0.31(-3.71%) |
Jul 14, 2006 | 8.300 | 8.356 | 8.178 | 8.309 | 227,716 | +0.13(+1.60%) |
Jul 13, 2006 | 8.319 | 8.328 | 8.104 | 8.178 | 311,905 | -0.07(-0.79%) |
Jul 12, 2006 | 8.309 | 8.403 | 8.206 | 8.244 | 389,667 | +0.02(+0.23%) |
Jul 11, 2006 | 8.076 | 8.225 | 8.029 | 8.225 | 272,488 | +0.20(+2.44%) |
Jul 10, 2006 | 8.001 | 8.141 | 7.954 | 8.029 | 204,580 | -0.18(-2.16%) |
Jul 07, 2006 | 8.281 | 8.347 | 8.160 | 8.206 | 192,049 | -0.07(-0.79%) |
Jul 06, 2006 | 8.262 | 8.356 | 8.122 | 8.272 | 412,803 | +0.03(+0.34%) |
Jul 05, 2006 | 8.561 | 8.561 | 8.188 | 8.244 | 399,414 | -0.29(-3.39%) |
Jul 03, 2006 | 8.477 | 8.599 | 8.421 | 8.533 | 126,283 | +0.22(+2.70%) |
Jun 30, 2006 | 8.403 | 8.449 | 8.253 | 8.309 | 469,679 | +0.07(+0.79%) |
Jun 29, 2006 | 7.973 | 8.281 | 7.880 | 8.244 | 398,450 | +0.36(+4.62%) |
Jun 28, 2006 | 7.973 | 7.992 | 7.740 | 7.880 | 398,022 | +0.03(+0.36%) |
Jun 27, 2006 | 8.319 | 8.319 | 7.833 | 7.852 | 425,228 | -0.32(-3.89%) |
Jun 26, 2006 | 8.216 | 8.216 | 7.945 | 8.169 | 303,979 | -0.04(-0.46%) |
Jun 23, 2006 | 8.169 | 8.253 | 8.057 | 8.206 | 317,689 | -0.01(-0.11%) |
Jun 22, 2006 | 8.477 | 8.487 | 8.113 | 8.216 | 396,951 | -0.20(-2.33%) |
Jun 21, 2006 | 8.076 | 8.449 | 8.076 | 8.412 | 373,815 | +0.34(+4.16%) |
Jun 20, 2006 | 7.936 | 8.244 | 7.936 | 8.076 | 212,185 | +0.22(+2.85%) |
Jun 19, 2006 | 7.973 | 8.076 | 7.852 | 7.852 | 242,712 | -0.11(-1.41%) |
Jun 16, 2006 | 8.066 | 8.104 | 7.777 | 7.964 | 440,116 | -0.10(-1.27%) |
Jun 15, 2006 | 7.702 | 8.169 | 7.702 | 8.066 | 514,772 | +0.50(+6.67%) |
Jun 14, 2006 | 7.469 | 7.656 | 7.376 | 7.562 | 977,811 | +0.08(+1.12%) |
Jun 13, 2006 | 7.488 | 7.684 | 7.236 | 7.478 | 949,105 | -0.47(-5.88%) |
Jun 12, 2006 | 8.365 | 8.365 | 7.936 | 7.945 | 341,360 | -0.29(-3.51%) |
Jun 09, 2006 | 8.636 | 8.636 | 8.150 | 8.234 | 369,852 | -0.09(-1.12%) |
Jun 08, 2006 | 8.262 | 8.337 | 7.926 | 8.328 | 882,697 | -0.15(-1.76%) |
Jun 07, 2006 | 8.627 | 8.757 | 8.412 | 8.477 | 612,243 | -0.24(-2.78%) |
Jun 06, 2006 | 8.944 | 8.991 | 8.655 | 8.720 | 488,316 | -0.44(-4.79%) |
Jun 05, 2006 | 9.261 | 9.458 | 9.093 | 9.159 | 694,504 | +0.03(+0.31%) |
Jun 02, 2006 | 8.981 | 9.187 | 8.879 | 9.131 | 677,259 | +0.27(+3.06%) |