Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 9.747 | 9.805 | 9.424 | 9.431 | 857,671 | -0.32(-3.24%) |
Sep 28, 2006 | 9.812 | 10.03 | 9.654 | 9.747 | 192,833 | -0.06(-0.59%) |
Sep 27, 2006 | 9.697 | 10.05 | 9.675 | 9.805 | 260,455 | +0.15(+1.56%) |
Sep 26, 2006 | 9.330 | 9.797 | 9.330 | 9.654 | 392,474 | +0.27(+2.91%) |
Sep 25, 2006 | 9.603 | 9.632 | 9.380 | 9.380 | 39,639 | -0.19(-2.03%) |
Sep 22, 2006 | 9.424 | 9.596 | 9.380 | 9.575 | 61,322 | +0.16(+1.68%) |
Sep 21, 2006 | 9.740 | 9.754 | 9.380 | 9.416 | 136,984 | -0.30(-3.11%) |
Sep 20, 2006 | 9.560 | 9.876 | 9.481 | 9.718 | 57,284 | +0.14(+1.50%) |
Sep 19, 2006 | 9.682 | 9.776 | 9.488 | 9.575 | 168,490 | -0.05(-0.52%) |
Sep 18, 2006 | 9.553 | 9.733 | 9.553 | 9.625 | 71,824 | +0.09(+0.98%) |
Sep 15, 2006 | 9.668 | 9.668 | 9.237 | 9.531 | 13,217 | -0.14(-1.41%) |
Sep 14, 2006 | 9.711 | 9.783 | 9.596 | 9.668 | 56,985 | -0.04(-0.44%) |
Sep 13, 2006 | 9.409 | 9.826 | 9.409 | 9.711 | 103,433 | +0.26(+2.74%) |
Sep 12, 2006 | 9.380 | 9.560 | 9.352 | 9.452 | 116,104 | +0.08(+0.84%) |
Sep 11, 2006 | 9.330 | 9.388 | 9.208 | 9.373 | 28,260 | +0.01(+0.08%) |
Sep 08, 2006 | 9.380 | 9.380 | 9.337 | 9.366 | 21,726 | -0.01(-0.15%) |
Sep 07, 2006 | 9.165 | 9.380 | 9.165 | 9.380 | 31,719 | +0.22(+2.35%) |
Sep 06, 2006 | 9.014 | 9.179 | 8.949 | 9.165 | 28,101 | +0.04(+0.39%) |
Sep 05, 2006 | 9.373 | 9.416 | 9.093 | 9.129 | 72,366 | -0.22(-2.31%) |
Sep 01, 2006 | 9.273 | 9.395 | 9.201 | 9.345 | 23,359 | +0.09(+1.01%) |
Aug 31, 2006 | 9.352 | 9.380 | 9.230 | 9.251 | 11,964 | -0.13(-1.38%) |
Aug 30, 2006 | 9.352 | 9.395 | 9.352 | 9.380 | 8,903 | +0.00(+0.00%) |
Aug 29, 2006 | 9.345 | 9.388 | 9.294 | 9.380 | 22,862 | +0.00(+0.00%) |
Aug 28, 2006 | 9.345 | 9.395 | 9.280 | 9.380 | 68,863 | +0.04(+0.38%) |
Aug 25, 2006 | 9.172 | 9.345 | 9.172 | 9.345 | 48,830 | +0.18(+1.96%) |
Aug 24, 2006 | 9.122 | 9.201 | 9.107 | 9.165 | 23,191 | +0.07(+0.79%) |
Aug 23, 2006 | 9.086 | 9.230 | 9.050 | 9.093 | 18,502 | -0.05(-0.55%) |
Aug 22, 2006 | 9.165 | 9.237 | 8.813 | 9.143 | 14,517 | -0.05(-0.55%) |
Aug 21, 2006 | 9.107 | 9.194 | 9.057 | 9.194 | 23,332 | +0.05(+0.55%) |
Aug 18, 2006 | 8.913 | 9.165 | 8.913 | 9.143 | 48,819 | +0.25(+2.83%) |
Aug 17, 2006 | 9.064 | 9.165 | 8.841 | 8.892 | 6,752 | -0.21(-2.29%) |
Aug 16, 2006 | 9.136 | 9.237 | 8.805 | 9.100 | 210,069 | -0.10(-1.09%) |
Aug 15, 2006 | 9.337 | 9.337 | 9.093 | 9.201 | 14,224 | +0.04(+0.39%) |
Aug 14, 2006 | 8.949 | 9.165 | 8.892 | 9.165 | 33,939 | +0.25(+2.82%) |
Aug 11, 2006 | 8.654 | 8.913 | 8.654 | 8.913 | 38,744 | +0.11(+1.22%) |
Aug 10, 2006 | 8.575 | 8.913 | 8.575 | 8.805 | 5,172 | +0.07(+0.82%) |
Aug 09, 2006 | 8.770 | 8.770 | 8.626 | 8.734 | 124,717 | +0.12(+1.42%) |
Aug 08, 2006 | 8.719 | 8.755 | 8.611 | 8.611 | 8,792 | -0.12(-1.40%) |
Aug 07, 2006 | 8.554 | 8.791 | 8.554 | 8.734 | 42,150 | +0.07(+0.83%) |
Aug 04, 2006 | 8.762 | 8.798 | 8.626 | 8.662 | 26,876 | -0.07(-0.82%) |
Aug 03, 2006 | 8.633 | 8.748 | 8.532 | 8.734 | 21,200 | -0.04(-0.41%) |
Aug 02, 2006 | 8.863 | 8.877 | 8.626 | 8.770 | 134,860 | +0.25(+2.95%) |
Aug 01, 2006 | 8.539 | 8.748 | 8.324 | 8.518 | 227,790 | +0.33(+4.04%) |
Jul 31, 2006 | 8.274 | 8.345 | 8.137 | 8.187 | 288,573 | +0.05(+0.62%) |
Jul 28, 2006 | 8.051 | 8.432 | 8.015 | 8.137 | 113,039 | +0.14(+1.71%) |
Jul 27, 2006 | 8.051 | 8.187 | 8.000 | 8.000 | 30,749 | -0.01(-0.09%) |
Jul 26, 2006 | 8.051 | 8.079 | 7.944 | 8.008 | 45,131 | -0.06(-0.71%) |
Jul 25, 2006 | 7.907 | 8.123 | 7.907 | 8.065 | 37,644 | +0.06(+0.72%) |
Jul 24, 2006 | 8.130 | 8.396 | 7.986 | 8.008 | 18,423 | -0.05(-0.62%) |
Jul 21, 2006 | 8.138 | 8.468 | 8.051 | 8.058 | 11,946 | -0.15(-1.84%) |
Jul 20, 2006 | 8.410 | 8.539 | 8.209 | 8.209 | 47,717 | -0.06(-0.70%) |
Jul 19, 2006 | 7.979 | 8.539 | 7.936 | 8.266 | 56,387 | +0.07(+0.88%) |
Jul 18, 2006 | 8.417 | 8.611 | 7.907 | 8.194 | 58,959 | -0.25(-2.98%) |
Jul 17, 2006 | 8.317 | 8.698 | 8.309 | 8.446 | 93,489 | -0.04(-0.51%) |
Jul 14, 2006 | 8.372 | 8.547 | 8.338 | 8.489 | 6,950 | -0.14(-1.58%) |
Jul 13, 2006 | 8.676 | 8.805 | 8.123 | 8.626 | 82,488 | -0.14(-1.64%) |
Jul 12, 2006 | 8.949 | 8.949 | 8.619 | 8.770 | 34,292 | +0.00(+0.00%) |
Jul 11, 2006 | 8.676 | 8.805 | 8.424 | 8.770 | 32,651 | +0.00(+0.00%) |
Jul 10, 2006 | 8.889 | 8.913 | 8.683 | 8.770 | 77,489 | -0.07(-0.81%) |
Jul 07, 2006 | 8.626 | 8.949 | 8.123 | 8.841 | 215,640 | +0.18(+2.07%) |
Jul 06, 2006 | 8.841 | 8.899 | 8.561 | 8.662 | 53,688 | -0.14(-1.63%) |
Jul 05, 2006 | 8.770 | 8.877 | 8.611 | 8.805 | 183,913 | +0.04(+0.41%) |