Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.240 | 8.340 | 8.140 | 8.170 | 1,517,352 | -0.02(-0.24%) |
Sep 28, 2006 | 8.350 | 8.430 | 8.170 | 8.190 | 1,426,193 | -0.15(-1.80%) |
Sep 27, 2006 | 8.190 | 8.390 | 8.190 | 8.340 | 861,888 | +0.09(+1.09%) |
Sep 26, 2006 | 8.200 | 8.410 | 8.110 | 8.250 | 1,503,111 | +0.08(+0.98%) |
Sep 25, 2006 | 8.120 | 8.280 | 8.040 | 8.170 | 1,493,505 | +0.05(+0.62%) |
Sep 22, 2006 | 8.310 | 8.380 | 8.020 | 8.120 | 1,187,622 | -0.18(-2.17%) |
Sep 21, 2006 | 8.270 | 8.570 | 8.210 | 8.300 | 2,209,948 | +0.02(+0.24%) |
Sep 20, 2006 | 8.130 | 8.360 | 8.080 | 8.280 | 1,906,408 | +0.24(+2.99%) |
Sep 19, 2006 | 8.130 | 8.130 | 7.890 | 8.040 | 1,541,500 | -0.09(-1.11%) |
Sep 18, 2006 | 8.000 | 8.280 | 7.900 | 8.130 | 1,599,842 | +0.16(+2.01%) |
Sep 15, 2006 | 8.120 | 8.140 | 7.920 | 7.970 | 1,942,670 | -0.05(-0.62%) |
Sep 14, 2006 | 8.090 | 8.270 | 7.950 | 8.020 | 1,841,735 | -0.05(-0.62%) |
Sep 13, 2006 | 7.930 | 8.080 | 7.770 | 8.070 | 1,975,034 | +0.19(+2.41%) |
Sep 12, 2006 | 7.720 | 7.910 | 7.530 | 7.880 | 2,028,620 | +0.20(+2.60%) |
Sep 11, 2006 | 7.700 | 7.840 | 7.510 | 7.680 | 1,271,093 | -0.03(-0.39%) |
Sep 08, 2006 | 7.630 | 7.790 | 7.530 | 7.710 | 1,779,708 | +0.19(+2.53%) |
Sep 07, 2006 | 7.720 | 7.770 | 7.510 | 7.520 | 1,820,300 | -0.23(-2.97%) |
Sep 06, 2006 | 8.030 | 8.040 | 7.740 | 7.750 | 1,881,702 | -0.25(-3.12%) |
Sep 05, 2006 | 7.900 | 8.120 | 7.840 | 8.000 | 2,188,815 | +0.08(+1.01%) |
Sep 01, 2006 | 7.910 | 8.020 | 7.820 | 7.920 | 1,225,353 | +0.07(+0.89%) |
Aug 31, 2006 | 8.040 | 8.140 | 7.840 | 7.850 | 1,998,618 | -0.19(-2.36%) |
Aug 30, 2006 | 7.600 | 8.170 | 7.600 | 8.040 | 4,794,908 | +0.49(+6.49%) |
Aug 29, 2006 | 7.580 | 7.620 | 7.440 | 7.550 | 1,878,003 | +0.02(+0.27%) |
Aug 28, 2006 | 7.560 | 7.700 | 7.490 | 7.530 | 1,947,727 | +0.02(+0.27%) |
Aug 25, 2006 | 7.450 | 7.660 | 7.450 | 7.510 | 1,813,078 | -0.03(-0.40%) |
Aug 24, 2006 | 7.520 | 7.640 | 7.420 | 7.540 | 1,545,733 | +0.08(+1.07%) |
Aug 23, 2006 | 7.710 | 7.780 | 7.420 | 7.460 | 1,767,759 | -0.19(-2.48%) |
Aug 22, 2006 | 7.440 | 7.790 | 7.440 | 7.650 | 2,067,729 | +0.18(+2.41%) |
Aug 21, 2006 | 7.930 | 7.950 | 7.390 | 7.470 | 2,630,095 | -0.45(-5.68%) |
Aug 18, 2006 | 7.930 | 7.980 | 7.650 | 7.920 | 2,076,979 | +0.04(+0.51%) |
Aug 17, 2006 | 7.940 | 7.970 | 7.730 | 7.880 | 1,407,403 | -0.05(-0.63%) |
Aug 16, 2006 | 8.060 | 8.080 | 7.900 | 7.930 | 2,059,407 | -0.06(-0.75%) |
Aug 15, 2006 | 7.930 | 8.070 | 7.890 | 7.990 | 1,852,335 | +0.20(+2.57%) |
Aug 14, 2006 | 7.670 | 7.890 | 7.650 | 7.790 | 2,025,672 | +0.22(+2.91%) |
Aug 11, 2006 | 7.730 | 7.890 | 7.420 | 7.570 | 1,996,159 | -0.21(-2.70%) |
Aug 10, 2006 | 7.250 | 8.090 | 7.210 | 7.780 | 3,990,415 | +0.84(+12.10%) |
Aug 09, 2006 | 8.690 | 9.040 | 6.940 | 6.940 | 9,288,933 | -1.62(-18.93%) |
Aug 08, 2006 | 8.880 | 8.990 | 8.260 | 8.560 | 2,271,333 | -0.30(-3.39%) |
Aug 07, 2006 | 9.120 | 9.120 | 8.830 | 8.860 | 1,179,055 | -0.25(-2.74%) |
Aug 04, 2006 | 9.260 | 9.560 | 8.970 | 9.110 | 1,360,968 | -0.20(-2.15%) |
Aug 03, 2006 | 9.150 | 9.350 | 8.960 | 9.310 | 1,293,367 | +0.06(+0.65%) |
Aug 02, 2006 | 9.030 | 9.290 | 8.950 | 9.250 | 1,491,912 | +0.20(+2.21%) |
Aug 01, 2006 | 9.320 | 9.330 | 8.850 | 9.050 | 1,612,072 | -0.21(-2.27%) |
Jul 31, 2006 | 9.350 | 9.450 | 9.150 | 9.260 | 1,572,401 | -0.14(-1.49%) |
Jul 28, 2006 | 9.180 | 9.420 | 9.020 | 9.400 | 1,307,995 | +0.35(+3.87%) |
Jul 27, 2006 | 9.390 | 9.480 | 8.970 | 9.050 | 1,838,385 | -0.27(-2.90%) |
Jul 26, 2006 | 9.320 | 9.560 | 9.130 | 9.320 | 1,524,201 | -0.02(-0.21%) |
Jul 25, 2006 | 9.470 | 9.740 | 9.220 | 9.340 | 1,500,823 | -0.08(-0.85%) |
Jul 24, 2006 | 8.700 | 9.490 | 8.780 | 9.420 | 1,545,429 | +0.72(+8.28%) |
Jul 21, 2006 | 8.990 | 8.990 | 8.560 | 8.700 | 1,201,129 | -0.29(-3.23%) |
Jul 20, 2006 | 9.370 | 9.600 | 8.940 | 8.990 | 1,457,501 | -0.30(-3.23%) |
Jul 19, 2006 | 8.740 | 9.320 | 8.740 | 9.290 | 1,572,771 | +0.55(+6.29%) |
Jul 18, 2006 | 8.675 | 8.880 | 8.320 | 8.740 | 1,515,855 | +0.29(+3.43%) |
Jul 17, 2006 | 8.660 | 8.790 | 8.400 | 8.450 | 773,456 | -0.10(-1.17%) |
Jul 14, 2006 | 8.730 | 8.790 | 8.410 | 8.550 | 1,225,642 | -0.16(-1.84%) |
Jul 13, 2006 | 8.910 | 8.960 | 8.610 | 8.710 | 2,396,606 | -0.26(-2.90%) |
Jul 12, 2006 | 9.470 | 9.480 | 8.950 | 8.970 | 1,335,109 | -0.45(-4.78%) |
Jul 11, 2006 | 9.150 | 9.440 | 8.810 | 9.420 | 1,826,821 | +0.22(+2.39%) |
Jul 10, 2006 | 9.300 | 9.590 | 9.050 | 9.200 | 1,547,447 | -0.06(-0.65%) |
Jul 07, 2006 | 9.460 | 9.480 | 9.090 | 9.260 | 2,642,997 | -0.28(-2.94%) |
Jul 06, 2006 | 9.780 | 10.09 | 9.480 | 9.540 | 1,844,971 | -0.17(-1.75%) |
Jul 05, 2006 | 10.16 | 10.20 | 9.690 | 9.710 | 1,744,446 | -0.64(-6.18%) |