Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 10.62 | 10.76 | 10.55 | 10.55 | 387,390 | -0.08(-0.74%) |
Aug 30, 2006 | 10.59 | 10.76 | 10.53 | 10.63 | 477,770 | +0.08(+0.80%) |
Aug 29, 2006 | 10.49 | 10.62 | 10.44 | 10.55 | 431,336 | +0.08(+0.75%) |
Aug 28, 2006 | 10.31 | 10.50 | 10.28 | 10.47 | 543,274 | +0.19(+1.82%) |
Aug 25, 2006 | 10.17 | 10.36 | 10.17 | 10.28 | 204,640 | +0.07(+0.71%) |
Aug 24, 2006 | 10.20 | 10.26 | 10.13 | 10.21 | 319,729 | +0.02(+0.18%) |
Aug 23, 2006 | 10.34 | 10.39 | 10.13 | 10.19 | 229,183 | -0.06(-0.59%) |
Aug 22, 2006 | 10.30 | 10.40 | 10.23 | 10.25 | 411,601 | -0.05(-0.47%) |
Aug 21, 2006 | 10.08 | 10.30 | 10.08 | 10.30 | 360,856 | +0.14(+1.37%) |
Aug 18, 2006 | 10.21 | 10.23 | 10.06 | 10.16 | 631,001 | -0.01(-0.12%) |
Aug 17, 2006 | 10.15 | 10.25 | 10.11 | 10.17 | 1,392,514 | +0.04(+0.36%) |
Aug 16, 2006 | 10.45 | 10.45 | 10.02 | 10.14 | 857,034 | -0.02(-0.24%) |
Aug 15, 2006 | 10.13 | 10.17 | 9.974 | 10.16 | 468,814 | +0.19(+1.87%) |
Aug 14, 2006 | 10.04 | 10.10 | 9.907 | 9.974 | 333,825 | +0.05(+0.55%) |
Aug 11, 2006 | 9.829 | 9.980 | 9.648 | 9.920 | 805,293 | +0.05(+0.55%) |
Aug 10, 2006 | 9.944 | 10.05 | 9.787 | 9.865 | 1,842,590 | -0.08(-0.79%) |
Aug 09, 2006 | 9.998 | 10.06 | 9.799 | 9.944 | 295,351 | +0.08(+0.86%) |
Aug 08, 2006 | 9.889 | 9.968 | 9.714 | 9.859 | 581,914 | -0.07(-0.67%) |
Aug 07, 2006 | 9.781 | 9.926 | 9.714 | 9.926 | 529,510 | +0.13(+1.29%) |
Aug 04, 2006 | 9.799 | 9.889 | 9.714 | 9.799 | 514,419 | +0.00(+0.00%) |
Aug 03, 2006 | 9.739 | 9.865 | 9.678 | 9.799 | 333,162 | +0.06(+0.62%) |
Aug 02, 2006 | 9.684 | 9.811 | 9.636 | 9.739 | 123,712 | +0.13(+1.38%) |
Aug 01, 2006 | 9.576 | 9.636 | 9.467 | 9.606 | 266,496 | +0.00(+0.00%) |
Jul 31, 2006 | 9.751 | 9.751 | 9.558 | 9.606 | 322,548 | -0.13(-1.30%) |
Jul 28, 2006 | 9.666 | 9.781 | 9.612 | 9.733 | 338,468 | +0.08(+0.87%) |
Jul 27, 2006 | 9.678 | 9.714 | 9.600 | 9.648 | 430,175 | +0.01(+0.13%) |
Jul 26, 2006 | 9.733 | 9.733 | 9.534 | 9.636 | 327,357 | -0.10(-0.99%) |
Jul 25, 2006 | 9.708 | 9.829 | 9.630 | 9.733 | 146,929 | +0.05(+0.56%) |
Jul 24, 2006 | 9.546 | 9.829 | 9.564 | 9.678 | 149,582 | +0.14(+1.45%) |
Jul 21, 2006 | 9.660 | 9.660 | 9.347 | 9.540 | 263,345 | -0.12(-1.25%) |
Jul 20, 2006 | 9.950 | 9.950 | 9.630 | 9.660 | 205,966 | -0.23(-2.32%) |
Jul 19, 2006 | 9.708 | 10.08 | 9.751 | 9.889 | 242,118 | +0.19(+1.93%) |
Jul 18, 2006 | 9.558 | 9.702 | 9.431 | 9.702 | 165,668 | +0.23(+2.42%) |
Jul 17, 2006 | 9.576 | 9.654 | 9.437 | 9.473 | 204,640 | -0.10(-1.07%) |
Jul 14, 2006 | 9.654 | 9.666 | 9.491 | 9.576 | 560,687 | -0.11(-1.12%) |
Jul 13, 2006 | 9.708 | 9.763 | 9.618 | 9.684 | 274,290 | -0.10(-0.99%) |
Jul 12, 2006 | 9.721 | 9.817 | 9.696 | 9.781 | 435,813 | +0.05(+0.50%) |
Jul 11, 2006 | 9.636 | 9.799 | 9.588 | 9.733 | 277,773 | +0.06(+0.62%) |
Jul 10, 2006 | 9.594 | 9.739 | 9.528 | 9.672 | 191,705 | +0.06(+0.63%) |
Jul 07, 2006 | 9.654 | 9.763 | 9.522 | 9.612 | 359,198 | -0.17(-1.73%) |
Jul 06, 2006 | 9.781 | 9.950 | 9.708 | 9.781 | 412,265 | +0.01(+0.06%) |
Jul 05, 2006 | 9.648 | 9.829 | 9.528 | 9.775 | 501,318 | +0.05(+0.50%) |
Jul 03, 2006 | 9.769 | 9.793 | 9.618 | 9.727 | 411,767 | -0.07(-0.68%) |
Jun 30, 2006 | 9.528 | 9.793 | 9.371 | 9.793 | 1,785,211 | +0.35(+3.70%) |
Jun 29, 2006 | 9.226 | 9.576 | 9.142 | 9.443 | 488,051 | +0.33(+3.57%) |
Jun 28, 2006 | 9.027 | 9.118 | 8.961 | 9.118 | 201,655 | +0.08(+0.93%) |
Jun 27, 2006 | 9.063 | 9.238 | 8.985 | 9.033 | 225,203 | -0.01(-0.13%) |
Jun 26, 2006 | 9.111 | 9.111 | 8.888 | 9.045 | 283,411 | +0.19(+2.18%) |
Jun 23, 2006 | 8.792 | 8.882 | 8.683 | 8.852 | 139,135 | +0.01(+0.07%) |
Jun 22, 2006 | 8.864 | 8.943 | 8.774 | 8.846 | 318,568 | -0.05(-0.54%) |
Jun 21, 2006 | 8.900 | 9.081 | 8.870 | 8.894 | 214,092 | -0.03(-0.34%) |
Jun 20, 2006 | 8.834 | 9.027 | 8.750 | 8.925 | 252,068 | +0.08(+0.96%) |
Jun 19, 2006 | 9.075 | 9.075 | 8.683 | 8.840 | 314,754 | -0.22(-2.46%) |
Jun 16, 2006 | 9.093 | 9.184 | 9.003 | 9.063 | 1,343,261 | -0.02(-0.27%) |
Jun 15, 2006 | 8.979 | 9.130 | 8.919 | 9.087 | 154,889 | +0.15(+1.69%) |
Jun 14, 2006 | 8.894 | 9.063 | 8.864 | 8.937 | 212,600 | -0.10(-1.13%) |
Jun 13, 2006 | 9.148 | 9.256 | 8.985 | 9.039 | 244,937 | -0.16(-1.77%) |
Jun 12, 2006 | 9.226 | 9.262 | 9.045 | 9.202 | 321,885 | -0.01(-0.13%) |
Jun 09, 2006 | 9.316 | 9.377 | 9.124 | 9.214 | 153,728 | -0.07(-0.71%) |
Jun 08, 2006 | 9.142 | 9.323 | 8.985 | 9.280 | 232,832 | +0.08(+0.85%) |
Jun 07, 2006 | 9.341 | 9.564 | 9.196 | 9.202 | 286,894 | -0.13(-1.42%) |
Jun 06, 2006 | 9.353 | 9.419 | 9.178 | 9.335 | 231,339 | -0.01(-0.13%) |
Jun 05, 2006 | 9.413 | 9.690 | 9.323 | 9.347 | 370,972 | -0.06(-0.64%) |
Jun 02, 2006 | 9.365 | 9.443 | 9.310 | 9.407 | 487,056 | +0.12(+1.30%) |