Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 9.831 | 9.831 | 9.652 | 9.681 | 238,922 | -0.11(-1.16%) |
Sep 28, 2006 | 9.771 | 9.876 | 9.720 | 9.794 | 206,954 | +0.05(+0.52%) |
Sep 27, 2006 | 9.491 | 9.766 | 9.491 | 9.743 | 267,376 | +0.22(+2.32%) |
Sep 26, 2006 | 9.491 | 9.604 | 9.460 | 9.522 | 216,357 | +0.01(+0.15%) |
Sep 25, 2006 | 9.355 | 9.562 | 9.247 | 9.508 | 114,102 | +0.17(+1.82%) |
Sep 22, 2006 | 9.423 | 9.426 | 9.275 | 9.338 | 201,650 | -0.08(-0.87%) |
Sep 21, 2006 | 9.508 | 9.596 | 9.326 | 9.420 | 134,615 | -0.08(-0.81%) |
Sep 20, 2006 | 9.332 | 9.502 | 9.275 | 9.496 | 240,073 | +0.21(+2.23%) |
Sep 19, 2006 | 9.222 | 9.295 | 9.139 | 9.290 | 244,466 | +0.04(+0.43%) |
Sep 18, 2006 | 9.247 | 9.343 | 9.182 | 9.250 | 182,973 | -0.04(-0.40%) |
Sep 15, 2006 | 9.295 | 9.324 | 9.199 | 9.287 | 485,426 | +0.07(+0.80%) |
Sep 14, 2006 | 9.125 | 9.222 | 9.114 | 9.213 | 127,709 | +0.01(+0.06%) |
Sep 13, 2006 | 9.199 | 9.213 | 9.105 | 9.207 | 144,614 | +0.02(+0.18%) |
Sep 12, 2006 | 8.995 | 9.224 | 8.947 | 9.190 | 121,188 | +0.23(+2.53%) |
Sep 11, 2006 | 8.768 | 9.009 | 8.768 | 8.964 | 109,770 | +0.14(+1.57%) |
Sep 08, 2006 | 8.853 | 8.882 | 8.788 | 8.825 | 165,898 | -0.03(-0.38%) |
Sep 07, 2006 | 8.873 | 8.995 | 8.850 | 8.859 | 222,139 | -0.10(-1.11%) |
Sep 06, 2006 | 9.117 | 9.190 | 8.958 | 8.958 | 168,157 | -0.25(-2.71%) |
Sep 05, 2006 | 9.295 | 9.315 | 9.171 | 9.207 | 162,644 | -0.06(-0.64%) |
Sep 01, 2006 | 9.154 | 9.335 | 9.142 | 9.267 | 139,533 | +0.07(+0.71%) |
Aug 31, 2006 | 9.165 | 9.332 | 9.148 | 9.202 | 224,516 | +0.02(+0.22%) |
Aug 30, 2006 | 9.173 | 9.278 | 9.128 | 9.182 | 149,497 | +0.02(+0.19%) |
Aug 29, 2006 | 9.009 | 9.165 | 8.955 | 9.165 | 268,311 | +0.16(+1.76%) |
Aug 28, 2006 | 8.935 | 9.037 | 8.935 | 9.006 | 111,180 | +0.02(+0.25%) |
Aug 25, 2006 | 8.967 | 9.057 | 8.927 | 8.984 | 61,401 | +0.01(+0.16%) |
Aug 24, 2006 | 9.032 | 9.057 | 8.873 | 8.969 | 223,309 | -0.01(-0.06%) |
Aug 23, 2006 | 9.142 | 9.207 | 8.952 | 8.975 | 262,303 | -0.14(-1.49%) |
Aug 22, 2006 | 9.066 | 9.162 | 8.969 | 9.111 | 136,738 | +0.08(+0.85%) |
Aug 21, 2006 | 9.108 | 9.151 | 9.018 | 9.035 | 194,713 | -0.13(-1.39%) |
Aug 18, 2006 | 9.207 | 9.207 | 9.040 | 9.162 | 121,508 | +0.00(+0.03%) |
Aug 17, 2006 | 9.003 | 9.207 | 8.924 | 9.159 | 118,463 | +0.10(+1.09%) |
Aug 16, 2006 | 9.060 | 9.154 | 9.009 | 9.060 | 138,867 | +0.04(+0.44%) |
Aug 15, 2006 | 8.935 | 9.037 | 8.924 | 9.020 | 148,614 | +0.21(+2.38%) |
Aug 14, 2006 | 8.825 | 8.921 | 8.746 | 8.811 | 135,778 | +0.05(+0.58%) |
Aug 11, 2006 | 8.723 | 8.774 | 8.627 | 8.760 | 174,370 | -0.01(-0.06%) |
Aug 10, 2006 | 8.672 | 8.808 | 8.618 | 8.765 | 361,687 | +0.02(+0.19%) |
Aug 09, 2006 | 8.921 | 8.995 | 8.709 | 8.748 | 226,495 | -0.10(-1.18%) |
Aug 08, 2006 | 8.924 | 8.978 | 8.808 | 8.853 | 365,381 | -0.06(-0.64%) |
Aug 07, 2006 | 8.890 | 8.930 | 8.825 | 8.910 | 354,187 | -0.04(-0.47%) |
Aug 04, 2006 | 8.780 | 8.975 | 8.757 | 8.952 | 505,981 | +0.11(+1.22%) |
Aug 03, 2006 | 8.595 | 8.896 | 8.545 | 8.845 | 373,716 | +0.20(+2.29%) |
Aug 02, 2006 | 8.666 | 8.723 | 8.550 | 8.646 | 219,835 | -0.02(-0.23%) |
Aug 01, 2006 | 8.584 | 8.723 | 8.556 | 8.666 | 194,630 | -0.01(-0.16%) |
Jul 31, 2006 | 8.703 | 8.782 | 8.601 | 8.680 | 347,850 | -0.10(-1.16%) |
Jul 28, 2006 | 8.312 | 8.822 | 8.312 | 8.782 | 302,606 | +0.39(+4.69%) |
Jul 27, 2006 | 8.491 | 8.627 | 8.360 | 8.389 | 272,410 | -0.05(-0.64%) |
Jul 26, 2006 | 8.377 | 8.496 | 8.207 | 8.443 | 144,731 | -0.01(-0.07%) |
Jul 25, 2006 | 8.383 | 8.556 | 8.335 | 8.448 | 336,353 | +0.04(+0.47%) |
Jul 24, 2006 | 8.043 | 8.417 | 8.066 | 8.409 | 163,256 | +0.37(+4.54%) |
Jul 21, 2006 | 8.122 | 8.168 | 7.910 | 8.043 | 242,445 | -0.13(-1.59%) |
Jul 20, 2006 | 8.482 | 8.482 | 8.159 | 8.173 | 154,681 | -0.26(-3.06%) |
Jul 19, 2006 | 8.154 | 8.482 | 8.154 | 8.431 | 181,048 | +0.30(+3.73%) |
Jul 18, 2006 | 8.052 | 8.171 | 7.935 | 8.128 | 117,924 | +0.16(+1.99%) |
Jul 17, 2006 | 7.933 | 8.054 | 7.882 | 7.969 | 116,011 | -0.01(-0.11%) |
Jul 14, 2006 | 8.103 | 8.103 | 7.907 | 7.978 | 179,514 | -0.05(-0.64%) |
Jul 13, 2006 | 8.165 | 8.196 | 8.001 | 8.029 | 198,214 | -0.18(-2.14%) |
Jul 12, 2006 | 8.377 | 8.457 | 8.205 | 8.205 | 204,824 | -0.21(-2.46%) |
Jul 11, 2006 | 8.179 | 8.411 | 8.134 | 8.411 | 253,650 | +0.18(+2.24%) |
Jul 10, 2006 | 8.233 | 8.346 | 8.219 | 8.227 | 81,029 | +0.01(+0.10%) |
Jul 07, 2006 | 8.301 | 8.386 | 8.219 | 8.219 | 163,959 | -0.15(-1.83%) |
Jul 06, 2006 | 8.213 | 8.403 | 8.159 | 8.372 | 229,575 | +0.13(+1.55%) |
Jul 05, 2006 | 8.247 | 8.363 | 8.148 | 8.244 | 183,672 | -0.12(-1.49%) |