Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 9.676 | 10.02 | 9.676 | 9.933 | 664,546 | +0.26(+2.66%) |
Aug 30, 2006 | 9.765 | 9.804 | 9.666 | 9.676 | 167,952 | -0.04(-0.41%) |
Aug 29, 2006 | 9.636 | 9.735 | 9.523 | 9.715 | 503,049 | +0.12(+1.24%) |
Aug 28, 2006 | 9.616 | 9.626 | 9.567 | 9.596 | 184,697 | -0.04(-0.41%) |
Aug 25, 2006 | 9.418 | 9.666 | 9.418 | 9.636 | 158,369 | +0.16(+1.67%) |
Aug 24, 2006 | 9.467 | 9.517 | 9.388 | 9.477 | 235,637 | +0.08(+0.84%) |
Aug 23, 2006 | 9.547 | 9.606 | 9.368 | 9.398 | 199,424 | -0.14(-1.46%) |
Aug 22, 2006 | 9.348 | 9.666 | 9.319 | 9.537 | 306,046 | +0.19(+2.01%) |
Aug 21, 2006 | 9.299 | 9.398 | 9.220 | 9.348 | 163,816 | -0.02(-0.21%) |
Aug 18, 2006 | 9.418 | 9.448 | 9.319 | 9.368 | 130,125 | -0.07(-0.74%) |
Aug 17, 2006 | 9.646 | 9.656 | 9.358 | 9.438 | 138,396 | -0.20(-2.06%) |
Aug 16, 2006 | 9.329 | 9.725 | 9.289 | 9.636 | 288,494 | +0.28(+2.97%) |
Aug 15, 2006 | 9.497 | 9.567 | 9.249 | 9.358 | 136,379 | -0.04(-0.42%) |
Aug 14, 2006 | 9.715 | 9.775 | 9.378 | 9.398 | 200,937 | -0.28(-2.87%) |
Aug 11, 2006 | 9.884 | 9.914 | 9.576 | 9.676 | 198,012 | -0.20(-2.01%) |
Aug 10, 2006 | 9.586 | 9.874 | 9.378 | 9.874 | 173,903 | +0.26(+2.68%) |
Aug 09, 2006 | 9.616 | 9.904 | 9.567 | 9.616 | 123,366 | +0.09(+0.94%) |
Aug 08, 2006 | 9.953 | 9.973 | 9.517 | 9.527 | 81,000 | -0.40(-4.00%) |
Aug 07, 2006 | 9.636 | 9.953 | 9.606 | 9.923 | 159,277 | +0.20(+2.04%) |
Aug 04, 2006 | 9.914 | 10.06 | 9.596 | 9.725 | 199,727 | -0.19(-1.90%) |
Aug 03, 2006 | 9.834 | 10.06 | 9.695 | 9.914 | 200,735 | +0.01(+0.10%) |
Aug 02, 2006 | 9.487 | 9.993 | 9.487 | 9.904 | 676,852 | +0.39(+4.06%) |
Aug 01, 2006 | 9.914 | 10.06 | 9.071 | 9.517 | 1,094,766 | +0.81(+9.34%) |
Jul 31, 2006 | 8.962 | 8.972 | 8.694 | 8.704 | 151,711 | -0.23(-2.55%) |
Jul 28, 2006 | 8.684 | 8.992 | 8.645 | 8.932 | 227,164 | +0.32(+3.68%) |
Jul 27, 2006 | 8.922 | 8.932 | 8.595 | 8.615 | 153,023 | -0.27(-3.01%) |
Jul 26, 2006 | 8.912 | 9.051 | 8.823 | 8.883 | 99,359 | -0.13(-1.43%) |
Jul 25, 2006 | 9.001 | 9.269 | 8.892 | 9.011 | 105,411 | +0.04(+0.44%) |
Jul 24, 2006 | 8.635 | 9.101 | 8.724 | 8.972 | 329,246 | +0.35(+4.02%) |
Jul 21, 2006 | 8.585 | 8.694 | 8.427 | 8.625 | 194,179 | +0.04(+0.46%) |
Jul 20, 2006 | 8.952 | 8.962 | 8.545 | 8.585 | 144,348 | -0.34(-3.78%) |
Jul 19, 2006 | 8.803 | 9.041 | 8.704 | 8.922 | 361,626 | +0.13(+1.47%) |
Jul 18, 2006 | 8.645 | 8.823 | 8.545 | 8.793 | 389,064 | +0.23(+2.66%) |
Jul 17, 2006 | 8.476 | 8.694 | 8.476 | 8.565 | 339,334 | +0.10(+1.17%) |
Jul 14, 2006 | 8.922 | 9.011 | 8.466 | 8.466 | 667,875 | -0.46(-5.11%) |
Jul 13, 2006 | 9.368 | 9.368 | 8.922 | 8.922 | 264,789 | -0.49(-5.16%) |
Jul 12, 2006 | 9.904 | 9.914 | 9.299 | 9.408 | 228,475 | -0.48(-4.81%) |
Jul 11, 2006 | 10.16 | 10.20 | 9.874 | 9.884 | 244,009 | -0.28(-2.73%) |
Jul 10, 2006 | 9.923 | 10.34 | 9.923 | 10.16 | 390,879 | +0.24(+2.40%) |
Jul 07, 2006 | 10.01 | 10.06 | 9.914 | 9.923 | 122,963 | -0.17(-1.67%) |
Jul 06, 2006 | 10.03 | 10.11 | 9.874 | 10.09 | 147,878 | +0.10(+0.99%) |
Jul 05, 2006 | 9.804 | 10.00 | 9.571 | 9.993 | 173,399 | +0.09(+0.90%) |
Jul 03, 2006 | 9.874 | 10.11 | 9.765 | 9.904 | 361,122 | +0.02(+0.20%) |
Jun 30, 2006 | 9.923 | 10.10 | 9.864 | 9.884 | 594,843 | -0.04(-0.40%) |
Jun 29, 2006 | 9.378 | 9.983 | 9.368 | 9.923 | 648,608 | +0.61(+6.60%) |
Jun 28, 2006 | 8.982 | 9.309 | 8.942 | 9.309 | 223,835 | +0.36(+3.99%) |
Jun 27, 2006 | 8.486 | 9.051 | 8.437 | 8.952 | 1,024,861 | +0.48(+5.61%) |
Jun 26, 2006 | 9.715 | 9.715 | 8.179 | 8.476 | 1,809,143 | -1.56(-15.51%) |
Jun 23, 2006 | 9.626 | 10.09 | 9.626 | 10.03 | 208,502 | +0.51(+5.31%) |
Jun 22, 2006 | 9.914 | 9.914 | 9.388 | 9.527 | 291,823 | -0.41(-4.09%) |
Jun 21, 2006 | 9.814 | 10.16 | 9.814 | 9.933 | 164,724 | +0.14(+1.42%) |
Jun 20, 2006 | 9.765 | 9.914 | 9.765 | 9.795 | 117,717 | -0.03(-0.30%) |
Jun 19, 2006 | 9.943 | 10.03 | 9.775 | 9.824 | 171,684 | -0.12(-1.20%) |
Jun 16, 2006 | 10.02 | 10.07 | 9.894 | 9.943 | 448,578 | -0.08(-0.79%) |
Jun 15, 2006 | 10.01 | 10.16 | 9.904 | 10.02 | 120,340 | +0.11(+1.10%) |
Jun 14, 2006 | 10.06 | 10.12 | 9.715 | 9.914 | 144,348 | -0.15(-1.48%) |
Jun 13, 2006 | 10.16 | 10.49 | 10.05 | 10.06 | 153,124 | -0.09(-0.88%) |
Jun 12, 2006 | 10.39 | 10.40 | 10.15 | 10.15 | 47,712 | -0.34(-3.21%) |
Jun 09, 2006 | 10.55 | 10.66 | 10.34 | 10.49 | 142,734 | -0.06(-0.56%) |
Jun 08, 2006 | 10.20 | 10.64 | 9.993 | 10.55 | 124,577 | +0.33(+3.20%) |
Jun 07, 2006 | 10.30 | 10.56 | 10.19 | 10.22 | 82,009 | -0.08(-0.77%) |
Jun 06, 2006 | 10.11 | 10.40 | 10.06 | 10.30 | 128,309 | +0.23(+2.26%) |
Jun 05, 2006 | 10.49 | 10.49 | 10.04 | 10.07 | 215,463 | -0.50(-4.69%) |
Jun 02, 2006 | 10.87 | 10.90 | 10.31 | 10.57 | 84,732 | -0.25(-2.29%) |