Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.013 | 8.013 | 8.013 | 8.013 | 1,275 | -0.07(-0.85%) |
Sep 28, 2006 | 8.021 | 8.081 | 8.021 | 8.081 | 3,500 | +0.18(+2.31%) |
Sep 27, 2006 | 7.944 | 7.944 | 7.899 | 7.899 | 2,783 | -0.17(-2.16%) |
Sep 26, 2006 | 8.119 | 8.210 | 8.073 | 8.073 | 3,289 | -0.16(-1.94%) |
Sep 25, 2006 | 8.138 | 8.286 | 8.138 | 8.233 | 2,240 | +0.13(+1.59%) |
Sep 22, 2006 | 8.233 | 8.233 | 8.104 | 8.104 | 1,449 | -0.08(-0.93%) |
Sep 21, 2006 | 8.157 | 8.179 | 8.157 | 8.179 | 4,085 | +0.14(+1.70%) |
Sep 20, 2006 | 7.975 | 8.043 | 7.975 | 8.043 | 658 | -0.01(-0.09%) |
Sep 19, 2006 | 8.050 | 8.050 | 8.050 | 8.050 | 1,063 | -0.18(-2.21%) |
Sep 18, 2006 | 8.087 | 8.233 | 8.081 | 8.233 | 2,154 | +0.04(+0.46%) |
Sep 15, 2006 | 8.050 | 8.195 | 8.050 | 8.195 | 4,480 | +0.04(+0.47%) |
Sep 14, 2006 | 8.157 | 8.157 | 7.974 | 8.157 | 722 | +0.00(+0.00%) |
Sep 13, 2006 | 7.921 | 8.157 | 7.891 | 8.157 | 6,351 | +0.27(+3.37%) |
Sep 12, 2006 | 7.891 | 8.225 | 7.891 | 7.891 | 382,200 | -0.12(-1.52%) |
Sep 11, 2006 | 8.043 | 8.043 | 8.013 | 8.013 | 789 | -0.10(-1.22%) |
Sep 08, 2006 | 8.081 | 8.111 | 8.005 | 8.111 | 5,273 | +0.05(+0.66%) |
Sep 07, 2006 | 8.058 | 8.058 | 8.058 | 8.058 | 3,163 | +0.00(+0.00%) |
Sep 06, 2006 | 8.043 | 8.058 | 8.005 | 8.058 | 4,079 | -0.10(-1.21%) |
Sep 05, 2006 | 8.081 | 8.157 | 8.081 | 8.157 | 3,592 | +0.00(+0.00%) |
Sep 01, 2006 | 8.119 | 8.263 | 8.081 | 8.157 | 1,887 | +0.08(+0.94%) |
Aug 31, 2006 | 8.088 | 8.088 | 8.081 | 8.081 | 726 | -0.02(-0.28%) |
Aug 30, 2006 | 7.701 | 8.282 | 7.701 | 8.104 | 8,013 | -0.05(-0.65%) |
Aug 29, 2006 | 8.324 | 8.324 | 8.081 | 8.157 | 71,533 | -0.17(-2.01%) |
Aug 28, 2006 | 8.324 | 8.324 | 8.324 | 8.324 | 362 | -0.02(-0.27%) |
Aug 25, 2006 | 8.346 | 8.346 | 8.346 | 8.346 | 0 | +0.00(+0.00%) |
Aug 24, 2006 | 8.346 | 8.346 | 8.346 | 8.346 | 0 | +0.00(+0.00%) |
Aug 23, 2006 | 8.346 | 8.346 | 8.346 | 8.346 | 197 | +0.05(+0.64%) |
Aug 22, 2006 | 8.536 | 8.536 | 8.043 | 8.293 | 5,560 | -0.16(-1.89%) |
Aug 21, 2006 | 8.460 | 8.461 | 8.210 | 8.453 | 1,911 | -0.04(-0.53%) |
Aug 18, 2006 | 8.612 | 8.612 | 8.422 | 8.498 | 428 | +0.15(+1.82%) |
Aug 17, 2006 | 8.346 | 8.346 | 8.346 | 8.346 | 328 | -0.19(-2.22%) |
Aug 16, 2006 | 8.536 | 8.536 | 8.536 | 8.536 | 131 | -0.11(-1.23%) |
Aug 15, 2006 | 8.566 | 8.642 | 8.566 | 8.642 | 1,429 | +0.16(+1.83%) |
Aug 14, 2006 | 8.487 | 8.487 | 8.487 | 8.487 | 131 | +0.14(+1.68%) |
Aug 11, 2006 | 8.764 | 8.764 | 8.346 | 8.346 | 395 | -0.01(-0.09%) |
Aug 10, 2006 | 8.354 | 8.355 | 8.354 | 8.354 | 263 | -0.08(-0.90%) |
Aug 09, 2006 | 8.430 | 8.439 | 8.430 | 8.430 | 4,220 | -0.00(-0.00%) |
Aug 08, 2006 | 8.536 | 8.650 | 8.430 | 8.430 | 1,916 | +0.00(+0.00%) |
Aug 07, 2006 | 8.612 | 8.764 | 8.430 | 8.430 | 2,589 | -0.25(-2.88%) |
Aug 04, 2006 | 8.529 | 8.840 | 8.484 | 8.680 | 13,312 | +0.63(+7.82%) |
Aug 03, 2006 | 8.195 | 8.271 | 8.051 | 8.051 | 1,184 | -0.33(-3.98%) |
Aug 02, 2006 | 8.377 | 8.453 | 8.172 | 8.384 | 4,267 | +0.20(+2.41%) |
Aug 01, 2006 | 7.815 | 8.255 | 7.815 | 8.187 | 7,910 | +0.37(+4.76%) |
Jul 31, 2006 | 7.815 | 7.815 | 7.815 | 7.815 | 4,612 | +0.08(+0.98%) |
Jul 28, 2006 | 7.552 | 7.739 | 7.552 | 7.739 | 3,163 | +0.08(+0.99%) |
Jul 27, 2006 | 7.664 | 7.664 | 7.664 | 7.664 | 0 | +0.00(+0.00%) |
Jul 26, 2006 | 7.664 | 7.664 | 7.664 | 7.664 | 2,635 | +0.04(+0.50%) |
Jul 25, 2006 | 7.626 | 7.626 | 7.626 | 7.626 | 0 | +0.00(+0.00%) |
Jul 24, 2006 | 7.588 | 7.626 | 7.588 | 7.626 | 11,446 | +0.04(+0.50%) |
Jul 21, 2006 | 7.588 | 7.588 | 7.588 | 7.588 | 131 | +0.00(+0.00%) |
Jul 20, 2006 | 7.588 | 7.595 | 7.588 | 7.588 | 2,240 | +0.00(+0.00%) |
Jul 19, 2006 | 7.664 | 7.664 | 7.550 | 7.588 | 24,889 | -0.08(-1.09%) |
Jul 18, 2006 | 7.671 | 7.671 | 7.671 | 7.671 | 0 | +0.00(+0.00%) |
Jul 17, 2006 | 7.671 | 7.671 | 7.671 | 7.671 | 0 | +0.00(+0.00%) |
Jul 14, 2006 | 7.671 | 7.671 | 7.671 | 7.671 | 1,317 | -0.07(-0.88%) |
Jul 13, 2006 | 7.739 | 7.739 | 7.739 | 7.739 | 0 | +0.00(+0.00%) |
Jul 12, 2006 | 7.739 | 7.739 | 7.739 | 7.739 | 0 | +0.00(+0.00%) |
Jul 11, 2006 | 7.694 | 7.739 | 7.664 | 7.739 | 7,476 | -0.04(-0.49%) |
Jul 10, 2006 | 7.777 | 7.777 | 7.777 | 7.777 | 0 | +0.00(+0.00%) |
Jul 07, 2006 | 7.777 | 7.777 | 7.777 | 7.777 | 0 | +0.00(+0.00%) |
Jul 06, 2006 | 7.777 | 7.777 | 7.777 | 7.777 | 0 | +0.00(+0.00%) |
Jul 05, 2006 | 7.777 | 7.777 | 7.777 | 7.777 | 12,519 | -0.02(-0.19%) |