Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 9.291 | 9.330 | 9.159 | 9.165 | 345,024 | -0.17(-1.77%) |
Sep 28, 2006 | 9.352 | 9.352 | 9.269 | 9.330 | 273,402 | -0.02(-0.24%) |
Sep 27, 2006 | 9.247 | 9.352 | 9.231 | 9.352 | 225,593 | +0.06(+0.59%) |
Sep 26, 2006 | 9.242 | 9.352 | 9.170 | 9.297 | 437,916 | +0.01(+0.06%) |
Sep 25, 2006 | 9.033 | 9.324 | 9.033 | 9.291 | 365,384 | +0.23(+2.55%) |
Sep 22, 2006 | 9.165 | 9.165 | 9.005 | 9.060 | 249,043 | -0.10(-1.14%) |
Sep 21, 2006 | 9.352 | 9.352 | 9.121 | 9.165 | 383,381 | -0.19(-2.00%) |
Sep 20, 2006 | 9.203 | 9.352 | 9.203 | 9.352 | 293,580 | +0.19(+2.04%) |
Sep 19, 2006 | 9.088 | 9.170 | 8.967 | 9.165 | 345,933 | +0.06(+0.66%) |
Sep 18, 2006 | 9.121 | 9.269 | 9.044 | 9.104 | 305,214 | -0.08(-0.84%) |
Sep 15, 2006 | 9.247 | 9.269 | 9.110 | 9.181 | 641,332 | +0.01(+0.06%) |
Sep 14, 2006 | 9.165 | 9.192 | 9.082 | 9.176 | 246,498 | -0.05(-0.54%) |
Sep 13, 2006 | 9.181 | 9.236 | 9.143 | 9.225 | 336,844 | +0.04(+0.48%) |
Sep 12, 2006 | 9.022 | 9.198 | 9.005 | 9.181 | 340,480 | +0.18(+1.95%) |
Sep 11, 2006 | 8.912 | 9.033 | 8.890 | 9.005 | 245,589 | +0.02(+0.24%) |
Sep 08, 2006 | 8.835 | 9.011 | 8.829 | 8.983 | 328,482 | +0.15(+1.74%) |
Sep 07, 2006 | 8.923 | 8.961 | 8.829 | 8.829 | 232,137 | -0.13(-1.41%) |
Sep 06, 2006 | 8.967 | 8.989 | 8.895 | 8.956 | 185,237 | -0.07(-0.73%) |
Sep 05, 2006 | 8.961 | 9.077 | 8.939 | 9.022 | 178,511 | +0.06(+0.68%) |
Sep 01, 2006 | 9.016 | 9.033 | 8.939 | 8.961 | 232,319 | -0.04(-0.49%) |
Aug 31, 2006 | 9.011 | 9.049 | 8.989 | 9.005 | 526,808 | +0.00(+0.00%) |
Aug 30, 2006 | 9.016 | 9.055 | 8.983 | 9.005 | 731,314 | -0.08(-0.91%) |
Aug 29, 2006 | 9.077 | 9.104 | 8.978 | 9.088 | 697,321 | +0.03(+0.30%) |
Aug 28, 2006 | 9.049 | 9.093 | 9.033 | 9.060 | 890,375 | -0.02(-0.18%) |
Aug 25, 2006 | 9.038 | 9.126 | 9.016 | 9.077 | 157,424 | -0.02(-0.18%) |
Aug 24, 2006 | 9.016 | 9.099 | 8.972 | 9.093 | 214,322 | +0.07(+0.73%) |
Aug 23, 2006 | 9.159 | 9.214 | 8.945 | 9.027 | 338,117 | -0.13(-1.38%) |
Aug 22, 2006 | 9.077 | 9.159 | 9.077 | 9.154 | 375,019 | +0.08(+0.85%) |
Aug 21, 2006 | 9.110 | 9.137 | 9.077 | 9.077 | 124,521 | -0.10(-1.14%) |
Aug 18, 2006 | 9.209 | 9.209 | 9.104 | 9.181 | 210,141 | +0.01(+0.12%) |
Aug 17, 2006 | 9.088 | 9.187 | 9.082 | 9.170 | 160,878 | +0.05(+0.54%) |
Aug 16, 2006 | 9.110 | 9.132 | 9.033 | 9.121 | 320,302 | +0.07(+0.73%) |
Aug 15, 2006 | 8.857 | 9.055 | 8.857 | 9.055 | 327,937 | +0.31(+3.52%) |
Aug 14, 2006 | 8.807 | 8.906 | 8.714 | 8.747 | 199,416 | -0.01(-0.06%) |
Aug 11, 2006 | 8.802 | 8.802 | 8.697 | 8.752 | 149,426 | -0.06(-0.62%) |
Aug 10, 2006 | 8.664 | 8.851 | 8.664 | 8.807 | 239,227 | +0.09(+1.01%) |
Aug 09, 2006 | 8.912 | 8.956 | 8.697 | 8.719 | 277,219 | -0.12(-1.31%) |
Aug 08, 2006 | 8.967 | 9.077 | 8.796 | 8.835 | 327,755 | -0.08(-0.93%) |
Aug 07, 2006 | 8.961 | 8.972 | 8.884 | 8.917 | 299,033 | -0.09(-0.98%) |
Aug 04, 2006 | 9.132 | 9.187 | 8.857 | 9.005 | 330,300 | -0.02(-0.18%) |
Aug 03, 2006 | 8.802 | 9.077 | 8.719 | 9.022 | 439,370 | +0.17(+1.93%) |
Aug 02, 2006 | 8.967 | 9.071 | 8.851 | 8.851 | 451,913 | -0.10(-1.11%) |
Aug 01, 2006 | 9.038 | 9.044 | 8.912 | 8.950 | 200,325 | -0.15(-1.63%) |
Jul 31, 2006 | 9.093 | 9.132 | 8.939 | 9.099 | 391,925 | -0.05(-0.54%) |
Jul 28, 2006 | 8.884 | 9.203 | 8.884 | 9.148 | 381,745 | +0.31(+3.55%) |
Jul 27, 2006 | 9.049 | 9.077 | 8.829 | 8.835 | 305,214 | -0.18(-2.01%) |
Jul 26, 2006 | 9.093 | 9.126 | 8.884 | 9.016 | 607,702 | -0.12(-1.27%) |
Jul 25, 2006 | 8.950 | 9.132 | 8.818 | 9.132 | 805,846 | +0.19(+2.09%) |
Jul 24, 2006 | 8.725 | 8.945 | 8.719 | 8.945 | 281,400 | +0.23(+2.59%) |
Jul 21, 2006 | 8.769 | 8.802 | 8.527 | 8.719 | 399,923 | -0.05(-0.56%) |
Jul 20, 2006 | 8.950 | 8.978 | 8.752 | 8.769 | 366,657 | -0.20(-2.21%) |
Jul 19, 2006 | 8.681 | 8.967 | 8.664 | 8.967 | 429,008 | +0.29(+3.36%) |
Jul 18, 2006 | 8.560 | 8.675 | 8.477 | 8.675 | 299,579 | +0.17(+2.01%) |
Jul 17, 2006 | 8.433 | 8.571 | 8.428 | 8.505 | 279,037 | +0.08(+0.91%) |
Jul 14, 2006 | 8.439 | 8.510 | 8.334 | 8.428 | 304,487 | -0.01(-0.13%) |
Jul 13, 2006 | 8.571 | 8.582 | 8.395 | 8.439 | 312,667 | -0.14(-1.60%) |
Jul 12, 2006 | 8.769 | 8.791 | 8.560 | 8.576 | 268,130 | -0.23(-2.56%) |
Jul 11, 2006 | 8.719 | 8.802 | 8.543 | 8.802 | 274,129 | +0.04(+0.44%) |
Jul 10, 2006 | 8.708 | 8.796 | 8.670 | 8.763 | 153,788 | +0.10(+1.21%) |
Jul 07, 2006 | 8.758 | 8.857 | 8.653 | 8.659 | 389,925 | -0.10(-1.13%) |
Jul 06, 2006 | 8.675 | 8.758 | 8.664 | 8.758 | 243,771 | +0.10(+1.21%) |
Jul 05, 2006 | 8.796 | 8.796 | 8.631 | 8.653 | 250,861 | -0.14(-1.63%) |