Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 9.290 | 9.400 | 9.290 | 9.300 | 8,408 | -0.02(-0.21%) |
Sep 28, 2006 | 9.300 | 9.350 | 9.300 | 9.320 | 4,606 | +0.02(+0.22%) |
Sep 27, 2006 | 9.190 | 9.390 | 9.190 | 9.300 | 7,904 | +0.33(+3.68%) |
Sep 26, 2006 | 9.060 | 9.190 | 8.770 | 8.970 | 18,385 | -0.27(-2.92%) |
Sep 25, 2006 | 9.540 | 9.560 | 9.040 | 9.240 | 7,195 | +0.00(+0.00%) |
Sep 22, 2006 | 9.500 | 9.500 | 9.100 | 9.240 | 1,787 | +0.22(+2.44%) |
Sep 21, 2006 | 9.240 | 9.250 | 9.020 | 9.020 | 2,022 | +0.01(+0.11%) |
Sep 20, 2006 | 9.600 | 9.600 | 9.000 | 9.010 | 12,175 | -0.59(-6.15%) |
Sep 19, 2006 | 9.580 | 9.690 | 9.580 | 9.600 | 1,488 | -0.15(-1.54%) |
Sep 18, 2006 | 9.590 | 9.750 | 9.110 | 9.750 | 10,563 | +0.01(+0.10%) |
Sep 15, 2006 | 9.500 | 9.750 | 9.500 | 9.740 | 5,782 | +0.24(+2.53%) |
Sep 14, 2006 | 9.260 | 9.500 | 9.260 | 9.500 | 7,731 | +0.25(+2.70%) |
Sep 13, 2006 | 9.090 | 9.250 | 8.840 | 9.250 | 10,454 | +0.14(+1.54%) |
Sep 12, 2006 | 9.100 | 9.190 | 9.100 | 9.110 | 1,840 | +0.06(+0.66%) |
Sep 11, 2006 | 8.880 | 9.100 | 8.874 | 9.050 | 14,873 | -0.35(-3.72%) |
Sep 08, 2006 | 9.430 | 9.450 | 9.240 | 9.400 | 15,846 | -0.01(-0.11%) |
Sep 07, 2006 | 9.000 | 9.410 | 9.000 | 9.410 | 3,200 | -0.12(-1.26%) |
Sep 06, 2006 | 9.390 | 9.630 | 9.340 | 9.530 | 1,721 | +0.03(+0.32%) |
Sep 05, 2006 | 9.460 | 9.540 | 9.450 | 9.500 | 5,599 | -0.05(-0.52%) |
Sep 01, 2006 | 9.430 | 9.590 | 9.410 | 9.550 | 56,748 | +0.12(+1.27%) |
Aug 31, 2006 | 9.440 | 9.440 | 9.360 | 9.430 | 7,361 | +0.32(+3.51%) |
Aug 30, 2006 | 9.000 | 9.359 | 8.640 | 9.110 | 11,138 | -0.09(-0.98%) |
Aug 29, 2006 | 9.070 | 9.600 | 8.993 | 9.200 | 9,027 | +0.33(+3.72%) |
Aug 28, 2006 | 8.770 | 8.880 | 8.770 | 8.870 | 3,769 | +0.14(+1.60%) |
Aug 25, 2006 | 8.510 | 8.730 | 8.510 | 8.730 | 5,582 | +0.03(+0.34%) |
Aug 24, 2006 | 8.570 | 8.723 | 8.570 | 8.700 | 1,401 | +0.14(+1.64%) |
Aug 23, 2006 | 8.980 | 9.025 | 8.410 | 8.560 | 126,639 | -0.48(-5.31%) |
Aug 22, 2006 | 9.064 | 9.150 | 8.930 | 9.040 | 4,812 | -0.21(-2.27%) |
Aug 21, 2006 | 9.020 | 9.250 | 9.020 | 9.250 | 2,409 | +0.07(+0.76%) |
Aug 18, 2006 | 9.940 | 9.940 | 9.070 | 9.180 | 18,206 | -0.62(-6.33%) |
Aug 17, 2006 | 9.930 | 10.00 | 9.800 | 9.800 | 41,009 | -0.28(-2.78%) |
Aug 16, 2006 | 9.370 | 10.08 | 9.260 | 10.08 | 48,329 | +0.72(+7.69%) |
Aug 15, 2006 | 9.180 | 9.360 | 9.100 | 9.360 | 6,800 | +0.17(+1.85%) |
Aug 14, 2006 | 9.810 | 9.860 | 9.080 | 9.190 | 3,900 | -0.75(-7.55%) |
Aug 11, 2006 | 9.310 | 9.950 | 9.000 | 9.940 | 19,909 | +0.41(+4.30%) |
Aug 10, 2006 | 9.010 | 9.640 | 8.980 | 9.530 | 11,419 | +0.33(+3.59%) |
Aug 09, 2006 | 8.600 | 9.570 | 8.540 | 9.200 | 32,884 | -0.14(-1.50%) |
Aug 08, 2006 | 8.570 | 9.440 | 8.570 | 9.340 | 3,919 | +0.34(+3.78%) |
Aug 07, 2006 | 9.090 | 9.180 | 9.000 | 9.000 | 2,224 | -0.28(-3.02%) |
Aug 04, 2006 | 9.320 | 9.570 | 9.000 | 9.280 | 1,793 | +0.12(+1.31%) |
Aug 03, 2006 | 9.170 | 9.210 | 9.120 | 9.160 | 2,235 | -0.08(-0.87%) |
Aug 02, 2006 | 10.10 | 10.10 | 8.750 | 9.240 | 9,939 | -0.76(-7.60%) |
Aug 01, 2006 | 9.390 | 10.00 | 9.390 | 10.00 | 6,500 | +0.94(+10.38%) |
Jul 31, 2006 | 9.100 | 9.280 | 9.060 | 9.060 | 1,286 | -0.19(-2.05%) |
Jul 28, 2006 | 8.760 | 9.700 | 8.590 | 9.250 | 22,627 | +0.25(+2.78%) |
Jul 27, 2006 | 9.120 | 9.210 | 9.000 | 9.000 | 12,756 | -0.19(-2.07%) |
Jul 26, 2006 | 9.210 | 9.690 | 9.130 | 9.190 | 6,899 | +0.19(+2.11%) |
Jul 25, 2006 | 9.590 | 9.590 | 8.840 | 9.000 | 5,556 | +0.00(+0.00%) |
Jul 24, 2006 | 9.220 | 9.220 | 8.980 | 9.000 | 32,930 | -0.40(-4.26%) |
Jul 21, 2006 | 9.440 | 9.580 | 9.370 | 9.400 | 18,002 | -0.18(-1.88%) |
Jul 20, 2006 | 9.380 | 9.580 | 9.350 | 9.580 | 14,160 | +0.21(+2.24%) |
Jul 19, 2006 | 8.930 | 9.370 | 8.890 | 9.370 | 77,831 | +0.50(+5.64%) |
Jul 18, 2006 | 8.750 | 8.940 | 8.640 | 8.870 | 33,577 | +0.07(+0.80%) |
Jul 17, 2006 | 8.350 | 8.880 | 8.330 | 8.800 | 12,500 | +0.41(+4.89%) |
Jul 14, 2006 | 8.280 | 8.390 | 8.280 | 8.390 | 3,436 | -0.06(-0.71%) |
Jul 13, 2006 | 8.290 | 8.450 | 8.270 | 8.450 | 8,483 | +0.17(+2.05%) |
Jul 12, 2006 | 8.020 | 8.450 | 8.020 | 8.280 | 104,850 | +0.02(+0.24%) |
Jul 11, 2006 | 8.305 | 8.400 | 8.150 | 8.260 | 10,104 | +0.04(+0.49%) |
Jul 10, 2006 | 8.220 | 8.300 | 8.090 | 8.220 | 103,551 | -0.02(-0.24%) |
Jul 07, 2006 | 8.380 | 8.380 | 8.100 | 8.240 | 40,047 | -0.05(-0.60%) |
Jul 06, 2006 | 8.220 | 8.570 | 8.100 | 8.290 | 207,383 | -0.01(-0.12%) |
Jul 05, 2006 | 8.210 | 8.420 | 8.210 | 8.300 | 66,665 | +0.05(+0.61%) |