Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 9.159 | 9.229 | 9.150 | 9.179 | 1,523,695 | +0.07(+0.80%) |
Sep 28, 2006 | 9.148 | 9.236 | 9.090 | 9.107 | 1,178,362 | -0.04(-0.45%) |
Sep 27, 2006 | 9.138 | 9.231 | 9.098 | 9.148 | 1,250,507 | +0.00(+0.00%) |
Sep 26, 2006 | 9.086 | 9.209 | 9.026 | 9.148 | 2,325,944 | +0.21(+2.33%) |
Sep 25, 2006 | 8.793 | 9.065 | 8.522 | 8.940 | 2,808,832 | +0.15(+1.65%) |
Sep 22, 2006 | 8.712 | 8.874 | 8.591 | 8.795 | 2,273,518 | -0.05(-0.54%) |
Sep 21, 2006 | 9.148 | 9.229 | 8.841 | 8.843 | 2,284,100 | -0.23(-2.57%) |
Sep 20, 2006 | 8.972 | 9.146 | 8.972 | 9.076 | 3,073,362 | +0.20(+2.30%) |
Sep 19, 2006 | 8.940 | 8.940 | 8.691 | 8.872 | 2,615,003 | -0.07(-0.77%) |
Sep 18, 2006 | 8.691 | 8.940 | 8.618 | 8.940 | 4,271,926 | +0.40(+4.72%) |
Sep 15, 2006 | 8.587 | 8.649 | 8.473 | 8.537 | 1,125,937 | -0.02(-0.22%) |
Sep 14, 2006 | 8.618 | 8.618 | 8.473 | 8.556 | 1,804,578 | -0.01(-0.07%) |
Sep 13, 2006 | 8.252 | 8.618 | 8.211 | 8.562 | 3,945,832 | +0.35(+4.31%) |
Sep 12, 2006 | 7.890 | 8.209 | 7.890 | 8.209 | 2,830,956 | +0.36(+4.56%) |
Sep 11, 2006 | 8.059 | 8.059 | 7.818 | 7.851 | 2,658,290 | -0.25(-3.08%) |
Sep 08, 2006 | 8.048 | 8.146 | 8.005 | 8.100 | 1,453,474 | +0.16(+1.99%) |
Sep 07, 2006 | 8.109 | 8.109 | 7.909 | 7.942 | 1,708,385 | -0.18(-2.18%) |
Sep 06, 2006 | 8.233 | 8.296 | 8.111 | 8.119 | 1,508,785 | -0.19(-2.25%) |
Sep 05, 2006 | 8.396 | 8.396 | 8.267 | 8.306 | 1,535,238 | +0.02(+0.23%) |
Sep 01, 2006 | 8.296 | 8.327 | 8.265 | 8.288 | 801,767 | +0.03(+0.40%) |
Aug 31, 2006 | 8.317 | 8.339 | 8.223 | 8.254 | 985,496 | -0.09(-1.05%) |
Aug 30, 2006 | 8.358 | 8.385 | 8.300 | 8.342 | 665,654 | -0.02(-0.20%) |
Aug 29, 2006 | 8.352 | 8.358 | 8.277 | 8.358 | 1,321,209 | +0.07(+0.85%) |
Aug 28, 2006 | 8.233 | 8.348 | 8.233 | 8.288 | 899,403 | +0.03(+0.33%) |
Aug 25, 2006 | 8.273 | 8.327 | 8.238 | 8.260 | 760,404 | +0.01(+0.08%) |
Aug 24, 2006 | 8.312 | 8.344 | 8.233 | 8.254 | 1,054,274 | +0.01(+0.08%) |
Aug 23, 2006 | 8.296 | 8.302 | 8.213 | 8.248 | 1,340,928 | -0.09(-1.07%) |
Aug 22, 2006 | 8.238 | 8.371 | 8.236 | 8.337 | 1,218,763 | +0.02(+0.28%) |
Aug 21, 2006 | 8.321 | 8.355 | 8.223 | 8.315 | 2,397,126 | -0.14(-1.65%) |
Aug 18, 2006 | 8.525 | 8.525 | 8.317 | 8.454 | 2,279,290 | -0.08(-0.93%) |
Aug 17, 2006 | 8.520 | 8.545 | 8.387 | 8.533 | 4,518,179 | +0.04(+0.51%) |
Aug 16, 2006 | 8.202 | 8.514 | 8.109 | 8.489 | 6,686,367 | +0.41(+5.04%) |
Aug 15, 2006 | 7.924 | 8.109 | 7.922 | 8.082 | 3,979,980 | +0.22(+2.86%) |
Aug 14, 2006 | 7.922 | 7.942 | 7.791 | 7.857 | 6,998,994 | -0.04(-0.53%) |
Aug 11, 2006 | 8.483 | 8.518 | 7.693 | 7.899 | 22,975,670 | -0.57(-6.68%) |
Aug 10, 2006 | 8.296 | 8.504 | 8.269 | 8.464 | 3,896,292 | +0.17(+2.00%) |
Aug 09, 2006 | 8.265 | 8.473 | 8.192 | 8.298 | 3,565,870 | +0.20(+2.44%) |
Aug 08, 2006 | 8.140 | 8.213 | 7.980 | 8.100 | 2,977,169 | +0.06(+0.75%) |
Aug 07, 2006 | 7.901 | 8.046 | 7.747 | 8.040 | 2,972,360 | +0.09(+1.07%) |
Aug 04, 2006 | 8.233 | 8.265 | 7.909 | 7.955 | 3,814,047 | -0.16(-1.95%) |
Aug 03, 2006 | 8.217 | 8.233 | 8.088 | 8.113 | 3,473,525 | -0.18(-2.21%) |
Aug 02, 2006 | 8.344 | 8.462 | 8.296 | 8.296 | 1,841,131 | -0.02(-0.23%) |
Aug 01, 2006 | 8.319 | 8.371 | 8.213 | 8.315 | 2,186,945 | -0.18(-2.08%) |
Jul 31, 2006 | 8.631 | 8.634 | 8.391 | 8.491 | 1,728,586 | -0.18(-2.09%) |
Jul 28, 2006 | 8.545 | 8.772 | 8.545 | 8.672 | 2,127,305 | +0.13(+1.48%) |
Jul 27, 2006 | 8.525 | 8.691 | 8.452 | 8.545 | 1,723,776 | +0.09(+1.08%) |
Jul 26, 2006 | 8.525 | 8.647 | 8.421 | 8.454 | 1,819,969 | -0.20(-2.26%) |
Jul 25, 2006 | 8.680 | 8.799 | 8.512 | 8.649 | 2,211,474 | -0.08(-0.91%) |
Jul 24, 2006 | 8.317 | 8.728 | 8.317 | 8.728 | 2,219,650 | +0.50(+6.06%) |
Jul 21, 2006 | 8.379 | 8.493 | 8.196 | 8.229 | 1,881,051 | -0.23(-2.75%) |
Jul 20, 2006 | 8.878 | 8.953 | 8.410 | 8.462 | 2,971,879 | -0.35(-3.99%) |
Jul 19, 2006 | 8.109 | 8.834 | 8.067 | 8.814 | 4,909,685 | +0.62(+7.62%) |
Jul 18, 2006 | 8.317 | 8.514 | 8.092 | 8.190 | 3,229,195 | -0.15(-1.77%) |
Jul 17, 2006 | 8.215 | 8.389 | 8.213 | 8.337 | 2,362,978 | -0.08(-0.99%) |
Jul 14, 2006 | 8.379 | 8.545 | 8.306 | 8.421 | 3,108,954 | -0.09(-1.05%) |
Jul 13, 2006 | 8.732 | 8.818 | 8.462 | 8.510 | 3,034,885 | -0.45(-5.03%) |
Jul 12, 2006 | 9.003 | 9.148 | 8.838 | 8.961 | 3,410,518 | +0.14(+1.53%) |
Jul 11, 2006 | 8.774 | 8.878 | 8.389 | 8.826 | 6,765,245 | -0.11(-1.28%) |
Jul 10, 2006 | 9.190 | 9.325 | 8.940 | 8.940 | 1,961,853 | -0.21(-2.32%) |
Jul 07, 2006 | 9.356 | 9.394 | 9.148 | 9.152 | 3,120,497 | -0.40(-4.20%) |
Jul 06, 2006 | 9.419 | 9.595 | 9.419 | 9.554 | 2,116,724 | +0.14(+1.46%) |
Jul 05, 2006 | 9.762 | 9.762 | 9.298 | 9.416 | 3,287,872 | -0.29(-3.02%) |