Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 9.856 | 9.864 | 9.700 | 9.748 | 414,707 | -0.11(-1.09%) |
Sep 28, 2006 | 9.915 | 9.934 | 9.843 | 9.856 | 390,225 | +0.08(+0.77%) |
Sep 27, 2006 | 9.662 | 9.840 | 9.662 | 9.781 | 638,753 | +0.12(+1.23%) |
Sep 26, 2006 | 9.692 | 9.692 | 9.595 | 9.662 | 686,974 | +0.02(+0.25%) |
Sep 25, 2006 | 9.508 | 9.638 | 9.344 | 9.638 | 525,617 | +0.13(+1.36%) |
Sep 22, 2006 | 9.673 | 9.689 | 9.463 | 9.508 | 479,992 | -0.14(-1.43%) |
Sep 21, 2006 | 9.616 | 9.729 | 9.616 | 9.646 | 946,630 | -0.02(-0.20%) |
Sep 20, 2006 | 9.560 | 9.702 | 9.560 | 9.665 | 876,152 | +0.13(+1.36%) |
Sep 19, 2006 | 9.713 | 9.764 | 9.419 | 9.535 | 1,346,500 | -0.13(-1.34%) |
Sep 18, 2006 | 9.662 | 9.729 | 9.587 | 9.665 | 599,062 | +0.23(+2.43%) |
Sep 15, 2006 | 9.306 | 9.498 | 9.303 | 9.436 | 913,246 | +0.15(+1.60%) |
Sep 14, 2006 | 9.355 | 9.363 | 9.271 | 9.287 | 614,642 | -0.05(-0.58%) |
Sep 13, 2006 | 9.126 | 9.436 | 9.085 | 9.341 | 757,081 | +0.15(+1.61%) |
Sep 12, 2006 | 9.152 | 9.263 | 9.150 | 9.193 | 1,036,026 | -0.02(-0.26%) |
Sep 11, 2006 | 9.425 | 9.427 | 9.126 | 9.217 | 849,816 | -0.22(-2.34%) |
Sep 08, 2006 | 9.403 | 9.503 | 9.390 | 9.438 | 876,894 | +0.08(+0.89%) |
Sep 07, 2006 | 9.449 | 9.476 | 9.250 | 9.355 | 538,229 | -0.15(-1.62%) |
Sep 06, 2006 | 9.657 | 9.880 | 9.438 | 9.508 | 1,191,819 | -0.15(-1.54%) |
Sep 05, 2006 | 9.667 | 9.702 | 9.549 | 9.657 | 575,693 | +0.18(+1.91%) |
Sep 01, 2006 | 9.433 | 9.557 | 9.376 | 9.476 | 823,850 | +0.04(+0.46%) |
Aug 31, 2006 | 9.508 | 9.508 | 9.425 | 9.433 | 245,931 | -0.08(-0.88%) |
Aug 30, 2006 | 9.395 | 9.603 | 9.395 | 9.516 | 867,250 | -0.11(-1.15%) |
Aug 29, 2006 | 9.357 | 9.627 | 9.314 | 9.627 | 882,829 | +0.32(+3.39%) |
Aug 28, 2006 | 9.260 | 9.409 | 9.223 | 9.312 | 649,510 | +0.04(+0.41%) |
Aug 25, 2006 | 9.193 | 9.336 | 9.193 | 9.274 | 535,261 | +0.08(+0.88%) |
Aug 24, 2006 | 9.252 | 9.352 | 9.088 | 9.193 | 790,837 | -0.05(-0.58%) |
Aug 23, 2006 | 9.557 | 9.565 | 9.247 | 9.247 | 847,590 | -0.31(-3.24%) |
Aug 22, 2006 | 9.546 | 9.654 | 9.535 | 9.557 | 465,154 | -0.05(-0.53%) |
Aug 21, 2006 | 9.700 | 9.705 | 9.530 | 9.608 | 882,087 | -0.09(-0.94%) |
Aug 18, 2006 | 9.570 | 9.732 | 9.570 | 9.700 | 171,372 | -0.01(-0.08%) |
Aug 17, 2006 | 9.713 | 9.767 | 9.662 | 9.708 | 477,395 | -0.01(-0.06%) |
Aug 16, 2006 | 9.576 | 9.762 | 9.576 | 9.713 | 628,737 | +0.12(+1.21%) |
Aug 15, 2006 | 9.422 | 9.643 | 9.406 | 9.597 | 598,321 | +0.16(+1.71%) |
Aug 14, 2006 | 9.387 | 9.560 | 9.384 | 9.436 | 298,604 | +0.05(+0.57%) |
Aug 11, 2006 | 9.301 | 9.441 | 9.301 | 9.382 | 328,649 | +0.05(+0.52%) |
Aug 10, 2006 | 9.387 | 9.387 | 9.158 | 9.333 | 575,322 | -0.05(-0.55%) |
Aug 09, 2006 | 9.382 | 9.560 | 9.347 | 9.384 | 455,881 | +0.19(+2.08%) |
Aug 08, 2006 | 9.371 | 9.436 | 9.182 | 9.193 | 599,062 | -0.22(-2.38%) |
Aug 07, 2006 | 9.522 | 9.538 | 9.392 | 9.417 | 530,068 | +0.03(+0.29%) |
Aug 04, 2006 | 9.403 | 9.649 | 9.258 | 9.390 | 784,160 | +0.15(+1.57%) |
Aug 03, 2006 | 9.341 | 9.371 | 9.209 | 9.244 | 1,383,594 | -0.18(-1.92%) |
Aug 02, 2006 | 9.274 | 9.454 | 9.161 | 9.425 | 1,211,108 | +0.50(+5.59%) |
Aug 01, 2006 | 9.047 | 9.085 | 8.894 | 8.926 | 797,885 | -0.06(-0.66%) |
Jul 31, 2006 | 9.050 | 9.050 | 8.851 | 8.985 | 572,355 | -0.06(-0.71%) |
Jul 28, 2006 | 8.670 | 9.050 | 8.670 | 9.050 | 638,011 | +0.38(+4.38%) |
Jul 27, 2006 | 8.678 | 8.794 | 8.651 | 8.670 | 710,343 | +0.03(+0.34%) |
Jul 26, 2006 | 8.627 | 8.708 | 8.530 | 8.640 | 498,168 | +0.06(+0.66%) |
Jul 25, 2006 | 8.627 | 8.643 | 8.495 | 8.584 | 1,015,995 | -0.04(-0.50%) |
Jul 24, 2006 | 8.573 | 8.721 | 8.417 | 8.627 | 1,253,766 | +0.38(+4.58%) |
Jul 21, 2006 | 8.425 | 8.425 | 8.217 | 8.249 | 777,854 | -0.20(-2.42%) |
Jul 20, 2006 | 8.802 | 8.805 | 8.454 | 8.454 | 899,892 | -0.35(-3.95%) |
Jul 19, 2006 | 8.290 | 8.856 | 8.282 | 8.802 | 2,087,632 | +0.48(+5.80%) |
Jul 18, 2006 | 8.357 | 8.403 | 8.284 | 8.319 | 944,034 | +0.06(+0.75%) |
Jul 17, 2006 | 8.128 | 8.319 | 8.128 | 8.257 | 649,139 | +0.08(+1.02%) |
Jul 14, 2006 | 8.357 | 8.357 | 8.031 | 8.174 | 1,371,353 | -0.02(-0.26%) |
Jul 13, 2006 | 8.632 | 8.648 | 8.104 | 8.195 | 2,517,918 | -0.26(-3.12%) |
Jul 12, 2006 | 8.600 | 8.654 | 8.460 | 8.460 | 369,823 | -0.20(-2.30%) |
Jul 11, 2006 | 8.616 | 8.662 | 8.519 | 8.659 | 690,313 | +0.09(+1.01%) |
Jul 10, 2006 | 8.640 | 8.683 | 8.568 | 8.573 | 807,529 | -0.07(-0.84%) |
Jul 07, 2006 | 9.166 | 9.166 | 8.581 | 8.646 | 1,168,079 | -0.13(-1.44%) |
Jul 06, 2006 | 8.834 | 8.834 | 8.716 | 8.772 | 452,913 | +0.19(+2.20%) |
Jul 05, 2006 | 8.600 | 8.692 | 8.584 | 8.584 | 1,128,760 | -0.33(-3.75%) |