Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 9.433 | 9.447 | 9.387 | 9.398 | 404,569 | -0.04(-0.41%) |
Sep 28, 2006 | 9.456 | 9.504 | 9.363 | 9.436 | 761,997 | +0.03(+0.32%) |
Sep 27, 2006 | 9.409 | 9.438 | 9.354 | 9.406 | 746,568 | +0.02(+0.24%) |
Sep 26, 2006 | 9.268 | 9.390 | 9.248 | 9.383 | 654,854 | +0.12(+1.31%) |
Sep 25, 2006 | 9.172 | 9.295 | 9.058 | 9.261 | 700,283 | +0.17(+1.86%) |
Sep 22, 2006 | 9.141 | 9.141 | 9.035 | 9.092 | 299,998 | -0.05(-0.55%) |
Sep 21, 2006 | 9.287 | 9.287 | 9.107 | 9.142 | 441,427 | -0.10(-1.09%) |
Sep 20, 2006 | 9.245 | 9.273 | 9.193 | 9.242 | 665,140 | +0.11(+1.21%) |
Sep 19, 2006 | 9.165 | 9.195 | 9.051 | 9.132 | 859,711 | -0.06(-0.65%) |
Sep 18, 2006 | 9.211 | 9.239 | 9.150 | 9.191 | 290,570 | -0.00(-0.01%) |
Sep 15, 2006 | 9.234 | 9.263 | 9.157 | 9.192 | 533,998 | +0.08(+0.86%) |
Sep 14, 2006 | 9.128 | 9.136 | 9.080 | 9.114 | 429,427 | -0.04(-0.48%) |
Sep 13, 2006 | 9.093 | 9.172 | 9.058 | 9.158 | 341,141 | +0.09(+0.98%) |
Sep 12, 2006 | 8.919 | 9.085 | 8.919 | 9.070 | 575,997 | +0.17(+1.95%) |
Sep 11, 2006 | 8.845 | 8.950 | 8.783 | 8.896 | 280,284 | -0.00(-0.03%) |
Sep 08, 2006 | 8.859 | 8.915 | 8.829 | 8.898 | 482,569 | +0.07(+0.82%) |
Sep 07, 2006 | 8.845 | 8.924 | 8.803 | 8.826 | 545,140 | -0.10(-1.11%) |
Sep 06, 2006 | 9.034 | 9.034 | 8.902 | 8.925 | 482,569 | -0.16(-1.75%) |
Sep 05, 2006 | 9.062 | 9.114 | 9.032 | 9.084 | 527,141 | +0.02(+0.18%) |
Sep 01, 2006 | 9.013 | 9.077 | 8.986 | 9.067 | 485,141 | +0.09(+1.01%) |
Aug 31, 2006 | 8.954 | 8.995 | 8.948 | 8.976 | 237,427 | -0.01(-0.08%) |
Aug 30, 2006 | 9.018 | 9.018 | 8.846 | 8.983 | 251,999 | -0.00(-0.01%) |
Aug 29, 2006 | 8.936 | 8.987 | 8.852 | 8.985 | 507,426 | +0.04(+0.47%) |
Aug 28, 2006 | 8.857 | 8.974 | 8.833 | 8.943 | 594,855 | +0.08(+0.86%) |
Aug 25, 2006 | 8.836 | 8.906 | 8.818 | 8.867 | 340,284 | +0.02(+0.18%) |
Aug 24, 2006 | 8.878 | 8.878 | 8.794 | 8.850 | 754,283 | +0.03(+0.37%) |
Aug 23, 2006 | 8.910 | 8.937 | 8.769 | 8.818 | 533,998 | -0.08(-0.90%) |
Aug 22, 2006 | 8.874 | 8.944 | 8.838 | 8.898 | 595,712 | +0.02(+0.17%) |
Aug 21, 2006 | 8.867 | 8.906 | 8.855 | 8.883 | 347,998 | -0.04(-0.47%) |
Aug 18, 2006 | 8.918 | 8.948 | 8.831 | 8.925 | 712,283 | +0.04(+0.41%) |
Aug 17, 2006 | 8.850 | 8.936 | 8.829 | 8.889 | 1,631,994 | +0.04(+0.41%) |
Aug 16, 2006 | 8.768 | 8.868 | 8.758 | 8.853 | 959,996 | +0.15(+1.68%) |
Aug 15, 2006 | 8.630 | 8.727 | 8.608 | 8.707 | 723,426 | +0.21(+2.46%) |
Aug 14, 2006 | 8.574 | 8.722 | 8.474 | 8.497 | 827,997 | +0.03(+0.34%) |
Aug 11, 2006 | 8.517 | 8.517 | 8.412 | 8.469 | 1,044,853 | -0.06(-0.72%) |
Aug 10, 2006 | 8.435 | 8.546 | 8.401 | 8.531 | 1,387,709 | +0.07(+0.88%) |
Aug 09, 2006 | 8.600 | 8.687 | 8.447 | 8.456 | 597,426 | -0.07(-0.77%) |
Aug 08, 2006 | 8.657 | 8.673 | 8.484 | 8.521 | 494,569 | -0.07(-0.81%) |
Aug 07, 2006 | 8.587 | 8.628 | 8.552 | 8.591 | 420,855 | -0.05(-0.55%) |
Aug 04, 2006 | 8.832 | 8.838 | 8.563 | 8.639 | 1,475,137 | -0.00(-0.03%) |
Aug 03, 2006 | 8.517 | 8.706 | 8.517 | 8.642 | 772,282 | +0.04(+0.50%) |
Aug 02, 2006 | 8.618 | 8.698 | 8.577 | 8.598 | 628,283 | +0.07(+0.77%) |
Aug 01, 2006 | 8.517 | 8.581 | 8.453 | 8.533 | 448,284 | -0.08(-0.89%) |
Jul 31, 2006 | 8.633 | 8.633 | 8.577 | 8.610 | 486,855 | -0.02(-0.27%) |
Jul 28, 2006 | 8.483 | 8.664 | 8.477 | 8.633 | 967,710 | +0.19(+2.28%) |
Jul 27, 2006 | 8.586 | 8.610 | 8.407 | 8.441 | 1,534,280 | -0.08(-0.96%) |
Jul 26, 2006 | 8.451 | 8.580 | 8.416 | 8.523 | 1,184,567 | +0.02(+0.19%) |
Jul 25, 2006 | 8.384 | 8.551 | 8.345 | 8.506 | 1,469,137 | +0.11(+1.26%) |
Jul 24, 2006 | 8.222 | 8.416 | 8.222 | 8.400 | 1,143,424 | +0.26(+3.17%) |
Jul 21, 2006 | 8.202 | 8.238 | 8.110 | 8.142 | 1,100,567 | -0.13(-1.58%) |
Jul 20, 2006 | 8.447 | 8.458 | 8.254 | 8.273 | 988,282 | -0.10(-1.17%) |
Jul 19, 2006 | 8.167 | 8.423 | 8.165 | 8.371 | 1,877,136 | +0.28(+3.43%) |
Jul 18, 2006 | 8.138 | 8.243 | 7.946 | 8.093 | 1,756,279 | +0.01(+0.16%) |
Jul 17, 2006 | 8.100 | 8.143 | 8.027 | 8.080 | 487,712 | -0.01(-0.10%) |
Jul 14, 2006 | 8.136 | 8.161 | 7.992 | 8.089 | 1,295,138 | -0.07(-0.90%) |
Jul 13, 2006 | 8.303 | 8.344 | 8.156 | 8.162 | 1,489,709 | -0.25(-3.02%) |
Jul 12, 2006 | 8.576 | 8.580 | 8.381 | 8.416 | 1,098,853 | -0.17(-1.97%) |
Jul 11, 2006 | 8.476 | 8.591 | 8.408 | 8.586 | 1,649,994 | +0.07(+0.85%) |
Jul 10, 2006 | 8.569 | 8.602 | 8.482 | 8.513 | 617,140 | +0.02(+0.18%) |
Jul 07, 2006 | 8.534 | 8.608 | 8.456 | 8.498 | 609,426 | -0.10(-1.15%) |
Jul 06, 2006 | 8.598 | 8.658 | 8.571 | 8.597 | 999,425 | +0.03(+0.31%) |
Jul 05, 2006 | 8.593 | 8.607 | 8.504 | 8.570 | 634,283 | -0.12(-1.33%) |