Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 7.990 | 8.068 | 7.704 | 7.860 | 161,779 | -0.14(-1.74%) |
Aug 30, 2006 | 8.380 | 8.406 | 7.782 | 7.999 | 175,800 | -0.36(-4.26%) |
Aug 29, 2006 | 7.617 | 8.389 | 7.617 | 8.354 | 131,271 | +0.75(+9.93%) |
Aug 28, 2006 | 7.921 | 8.085 | 7.495 | 7.600 | 302,695 | -0.26(-3.31%) |
Aug 25, 2006 | 7.808 | 8.042 | 7.773 | 7.860 | 77,568 | +0.10(+1.23%) |
Aug 24, 2006 | 7.712 | 7.808 | 7.469 | 7.764 | 170,194 | +0.09(+1.13%) |
Aug 23, 2006 | 7.929 | 7.947 | 7.591 | 7.678 | 67,271 | -0.21(-2.64%) |
Aug 22, 2006 | 7.574 | 7.895 | 7.574 | 7.886 | 81,491 | +0.26(+3.41%) |
Aug 21, 2006 | 7.912 | 8.051 | 7.591 | 7.626 | 90,727 | -0.43(-5.38%) |
Aug 18, 2006 | 8.320 | 8.320 | 7.964 | 8.059 | 116,805 | -0.22(-2.62%) |
Aug 17, 2006 | 7.895 | 8.302 | 7.851 | 8.276 | 155,517 | +0.33(+4.15%) |
Aug 16, 2006 | 7.704 | 7.964 | 7.660 | 7.947 | 295,756 | +0.33(+4.33%) |
Aug 15, 2006 | 7.287 | 7.634 | 7.287 | 7.617 | 111,532 | +0.44(+6.17%) |
Aug 14, 2006 | 7.114 | 7.478 | 7.096 | 7.174 | 76,533 | +0.12(+1.72%) |
Aug 11, 2006 | 7.183 | 7.209 | 6.940 | 7.053 | 115,120 | -0.12(-1.69%) |
Aug 10, 2006 | 7.174 | 7.218 | 6.984 | 7.174 | 123,857 | -0.07(-0.96%) |
Aug 09, 2006 | 7.452 | 7.556 | 7.201 | 7.244 | 110,232 | -0.17(-2.34%) |
Aug 08, 2006 | 7.678 | 7.808 | 7.383 | 7.417 | 124,291 | -0.26(-3.39%) |
Aug 07, 2006 | 7.634 | 7.808 | 7.556 | 7.678 | 108,408 | -0.01(-0.11%) |
Aug 04, 2006 | 8.354 | 8.363 | 7.678 | 7.686 | 240,830 | -0.56(-6.74%) |
Aug 03, 2006 | 8.137 | 8.424 | 8.025 | 8.242 | 368,285 | +0.03(+0.32%) |
Aug 02, 2006 | 8.207 | 8.658 | 8.179 | 8.216 | 689,041 | +0.16(+1.94%) |
Aug 01, 2006 | 8.276 | 8.380 | 7.912 | 8.059 | 107,185 | -0.15(-1.80%) |
Jul 31, 2006 | 8.163 | 8.493 | 8.120 | 8.207 | 641,565 | -0.02(-0.21%) |
Jul 28, 2006 | 8.398 | 8.701 | 8.155 | 8.224 | 338,506 | -0.06(-0.73%) |
Jul 27, 2006 | 8.372 | 8.537 | 8.285 | 8.285 | 141,496 | -0.01(-0.10%) |
Jul 26, 2006 | 8.346 | 8.589 | 8.129 | 8.294 | 137,591 | -0.11(-1.34%) |
Jul 25, 2006 | 8.597 | 8.710 | 8.224 | 8.406 | 91,780 | -0.21(-2.42%) |
Jul 24, 2006 | 8.441 | 8.779 | 8.441 | 8.615 | 257,842 | +0.23(+2.69%) |
Jul 21, 2006 | 8.684 | 8.719 | 8.146 | 8.389 | 112,819 | -0.35(-3.97%) |
Jul 20, 2006 | 9.465 | 9.465 | 8.719 | 8.736 | 117,103 | -0.68(-7.19%) |
Jul 19, 2006 | 8.354 | 9.742 | 8.189 | 9.413 | 301,235 | +1.23(+15.06%) |
Jul 18, 2006 | 8.745 | 8.849 | 7.964 | 8.181 | 151,513 | -0.51(-5.89%) |
Jul 17, 2006 | 8.589 | 8.762 | 8.450 | 8.693 | 83,632 | +0.10(+1.21%) |
Jul 14, 2006 | 8.701 | 8.701 | 8.545 | 8.589 | 240,657 | -0.09(-1.00%) |
Jul 13, 2006 | 8.424 | 8.849 | 8.415 | 8.675 | 264,381 | +0.21(+2.46%) |
Jul 12, 2006 | 8.632 | 8.762 | 8.467 | 8.467 | 209,115 | -0.22(-2.50%) |
Jul 11, 2006 | 8.632 | 8.745 | 8.450 | 8.684 | 488,745 | +0.02(+0.20%) |
Jul 10, 2006 | 9.326 | 9.508 | 8.649 | 8.667 | 537,080 | -0.68(-7.24%) |
Jul 07, 2006 | 9.499 | 9.543 | 9.135 | 9.343 | 148,703 | -0.28(-2.89%) |
Jul 06, 2006 | 9.630 | 9.690 | 9.473 | 9.621 | 188,721 | -0.02(-0.18%) |
Jul 05, 2006 | 10.16 | 10.17 | 9.543 | 9.638 | 182,975 | -0.63(-6.17%) |
Jul 03, 2006 | 10.35 | 10.35 | 10.03 | 10.27 | 44,940 | +0.01(+0.08%) |
Jun 30, 2006 | 9.951 | 10.35 | 9.933 | 10.26 | 585,610 | +0.30(+3.05%) |
Jun 29, 2006 | 9.803 | 9.977 | 9.716 | 9.959 | 129,217 | +0.22(+2.23%) |
Jun 28, 2006 | 9.604 | 9.760 | 9.456 | 9.742 | 143,909 | +0.20(+2.09%) |
Jun 27, 2006 | 9.994 | 10.05 | 9.283 | 9.543 | 546,434 | -0.45(-4.51%) |
Jun 26, 2006 | 10.31 | 10.38 | 9.881 | 9.994 | 228,464 | -0.26(-2.54%) |
Jun 23, 2006 | 10.18 | 10.33 | 9.985 | 10.25 | 202,407 | +0.07(+0.68%) |
Jun 22, 2006 | 10.57 | 10.68 | 9.794 | 10.18 | 251,896 | -0.36(-3.45%) |
Jun 21, 2006 | 10.58 | 10.81 | 10.41 | 10.55 | 195,141 | -0.03(-0.33%) |
Jun 20, 2006 | 10.67 | 10.96 | 10.54 | 10.58 | 155,620 | -0.02(-0.16%) |
Jun 19, 2006 | 10.84 | 10.84 | 10.54 | 10.60 | 184,989 | -0.26(-2.40%) |
Jun 16, 2006 | 11.40 | 11.49 | 10.58 | 10.86 | 593,598 | -0.71(-6.15%) |
Jun 15, 2006 | 11.10 | 11.72 | 10.97 | 11.57 | 214,082 | +0.63(+5.79%) |
Jun 14, 2006 | 10.76 | 11.25 | 10.51 | 10.94 | 96,480 | +0.14(+1.29%) |
Jun 13, 2006 | 10.59 | 11.49 | 10.47 | 10.80 | 82,171 | +0.21(+1.97%) |
Jun 12, 2006 | 11.28 | 11.32 | 10.58 | 10.59 | 187,748 | -0.69(-6.08%) |
Jun 09, 2006 | 11.43 | 11.79 | 11.23 | 11.28 | 139,718 | -0.15(-1.29%) |
Jun 08, 2006 | 12.02 | 12.06 | 11.16 | 11.43 | 198,341 | -0.68(-5.59%) |
Jun 07, 2006 | 12.49 | 12.58 | 12.08 | 12.10 | 156,826 | -0.36(-2.85%) |
Jun 06, 2006 | 12.36 | 12.65 | 11.99 | 12.46 | 104,516 | -0.24(-1.91%) |
Jun 05, 2006 | 13.21 | 13.45 | 12.21 | 12.70 | 163,347 | -0.51(-3.87%) |
Jun 02, 2006 | 13.06 | 13.34 | 12.87 | 13.21 | 81,992 | -0.09(-0.65%) |