Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.545 | 8.580 | 8.146 | 8.207 | 134,122 | -0.35(-4.06%) |
Sep 28, 2006 | 8.788 | 8.788 | 8.537 | 8.554 | 126,551 | -0.17(-1.99%) |
Sep 27, 2006 | 8.493 | 8.788 | 8.467 | 8.727 | 180,272 | +0.17(+2.03%) |
Sep 26, 2006 | 8.719 | 8.797 | 8.510 | 8.554 | 186,793 | -0.15(-1.69%) |
Sep 25, 2006 | 8.589 | 8.831 | 8.374 | 8.701 | 407,168 | +0.19(+2.24%) |
Sep 22, 2006 | 8.328 | 8.545 | 8.129 | 8.510 | 255,592 | +0.41(+5.03%) |
Sep 21, 2006 | 8.537 | 8.537 | 8.068 | 8.103 | 92,200 | -0.37(-4.40%) |
Sep 20, 2006 | 8.467 | 8.658 | 8.285 | 8.476 | 59,480 | +0.03(+0.41%) |
Sep 19, 2006 | 8.658 | 8.701 | 8.259 | 8.441 | 75,584 | -0.17(-2.01%) |
Sep 18, 2006 | 8.658 | 8.693 | 8.502 | 8.615 | 84,703 | -0.05(-0.60%) |
Sep 15, 2006 | 8.502 | 8.823 | 8.389 | 8.667 | 248,958 | +0.27(+3.20%) |
Sep 14, 2006 | 8.328 | 8.406 | 8.224 | 8.398 | 177,351 | +0.03(+0.41%) |
Sep 13, 2006 | 8.259 | 8.415 | 8.077 | 8.363 | 185,105 | +0.08(+0.94%) |
Sep 12, 2006 | 8.137 | 8.294 | 8.033 | 8.285 | 59,023 | +0.18(+2.25%) |
Sep 11, 2006 | 8.042 | 8.155 | 7.973 | 8.103 | 56,555 | +0.01(+0.11%) |
Sep 08, 2006 | 8.268 | 8.294 | 7.981 | 8.094 | 111,974 | -0.12(-1.48%) |
Sep 07, 2006 | 7.816 | 8.328 | 7.764 | 8.216 | 145,700 | +0.33(+4.18%) |
Sep 06, 2006 | 8.042 | 8.103 | 7.851 | 7.886 | 73,090 | -0.20(-2.47%) |
Sep 05, 2006 | 7.929 | 8.120 | 7.808 | 8.085 | 43,809 | +0.18(+2.31%) |
Sep 01, 2006 | 7.912 | 7.981 | 7.808 | 7.903 | 52,002 | +0.04(+0.55%) |
Aug 31, 2006 | 7.990 | 8.068 | 7.704 | 7.860 | 161,779 | -0.14(-1.74%) |
Aug 30, 2006 | 8.380 | 8.406 | 7.782 | 7.999 | 175,800 | -0.36(-4.26%) |
Aug 29, 2006 | 7.617 | 8.389 | 7.617 | 8.354 | 131,271 | +0.75(+9.93%) |
Aug 28, 2006 | 7.921 | 8.085 | 7.495 | 7.600 | 302,695 | -0.26(-3.31%) |
Aug 25, 2006 | 7.808 | 8.042 | 7.773 | 7.860 | 77,568 | +0.10(+1.23%) |
Aug 24, 2006 | 7.712 | 7.808 | 7.469 | 7.764 | 170,194 | +0.09(+1.13%) |
Aug 23, 2006 | 7.929 | 7.947 | 7.591 | 7.678 | 67,271 | -0.21(-2.64%) |
Aug 22, 2006 | 7.574 | 7.895 | 7.574 | 7.886 | 81,491 | +0.26(+3.41%) |
Aug 21, 2006 | 7.912 | 8.051 | 7.591 | 7.626 | 90,727 | -0.43(-5.38%) |
Aug 18, 2006 | 8.320 | 8.320 | 7.964 | 8.059 | 116,805 | -0.22(-2.62%) |
Aug 17, 2006 | 7.895 | 8.302 | 7.851 | 8.276 | 155,517 | +0.33(+4.15%) |
Aug 16, 2006 | 7.704 | 7.964 | 7.660 | 7.947 | 295,756 | +0.33(+4.33%) |
Aug 15, 2006 | 7.287 | 7.634 | 7.287 | 7.617 | 111,532 | +0.44(+6.17%) |
Aug 14, 2006 | 7.114 | 7.478 | 7.096 | 7.174 | 76,533 | +0.12(+1.72%) |
Aug 11, 2006 | 7.183 | 7.209 | 6.940 | 7.053 | 115,120 | -0.12(-1.69%) |
Aug 10, 2006 | 7.174 | 7.218 | 6.984 | 7.174 | 123,857 | -0.07(-0.96%) |
Aug 09, 2006 | 7.452 | 7.556 | 7.201 | 7.244 | 110,232 | -0.17(-2.34%) |
Aug 08, 2006 | 7.678 | 7.808 | 7.383 | 7.417 | 124,291 | -0.26(-3.39%) |
Aug 07, 2006 | 7.634 | 7.808 | 7.556 | 7.678 | 108,408 | -0.01(-0.11%) |
Aug 04, 2006 | 8.354 | 8.363 | 7.678 | 7.686 | 240,830 | -0.56(-6.74%) |
Aug 03, 2006 | 8.137 | 8.424 | 8.025 | 8.242 | 368,285 | +0.03(+0.32%) |
Aug 02, 2006 | 8.207 | 8.658 | 8.179 | 8.216 | 689,041 | +0.16(+1.94%) |
Aug 01, 2006 | 8.276 | 8.380 | 7.912 | 8.059 | 107,185 | -0.15(-1.80%) |
Jul 31, 2006 | 8.163 | 8.493 | 8.120 | 8.207 | 641,565 | -0.02(-0.21%) |
Jul 28, 2006 | 8.398 | 8.701 | 8.155 | 8.224 | 338,506 | -0.06(-0.73%) |
Jul 27, 2006 | 8.372 | 8.537 | 8.285 | 8.285 | 141,496 | -0.01(-0.10%) |
Jul 26, 2006 | 8.346 | 8.589 | 8.129 | 8.294 | 137,591 | -0.11(-1.34%) |
Jul 25, 2006 | 8.597 | 8.710 | 8.224 | 8.406 | 91,780 | -0.21(-2.42%) |
Jul 24, 2006 | 8.441 | 8.779 | 8.441 | 8.615 | 257,842 | +0.23(+2.69%) |
Jul 21, 2006 | 8.684 | 8.719 | 8.146 | 8.389 | 112,819 | -0.35(-3.97%) |
Jul 20, 2006 | 9.465 | 9.465 | 8.719 | 8.736 | 117,103 | -0.68(-7.19%) |
Jul 19, 2006 | 8.354 | 9.742 | 8.189 | 9.413 | 301,235 | +1.23(+15.06%) |
Jul 18, 2006 | 8.745 | 8.849 | 7.964 | 8.181 | 151,513 | -0.51(-5.89%) |
Jul 17, 2006 | 8.589 | 8.762 | 8.450 | 8.693 | 83,632 | +0.10(+1.21%) |
Jul 14, 2006 | 8.701 | 8.701 | 8.545 | 8.589 | 240,657 | -0.09(-1.00%) |
Jul 13, 2006 | 8.424 | 8.849 | 8.415 | 8.675 | 264,381 | +0.21(+2.46%) |
Jul 12, 2006 | 8.632 | 8.762 | 8.467 | 8.467 | 209,115 | -0.22(-2.50%) |
Jul 11, 2006 | 8.632 | 8.745 | 8.450 | 8.684 | 488,745 | +0.02(+0.20%) |
Jul 10, 2006 | 9.326 | 9.508 | 8.649 | 8.667 | 537,080 | -0.68(-7.24%) |
Jul 07, 2006 | 9.499 | 9.543 | 9.135 | 9.343 | 148,703 | -0.28(-2.89%) |
Jul 06, 2006 | 9.630 | 9.690 | 9.473 | 9.621 | 188,721 | -0.02(-0.18%) |
Jul 05, 2006 | 10.16 | 10.17 | 9.543 | 9.638 | 182,975 | -0.63(-6.17%) |