Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 9.721 | 9.791 | 9.464 | 9.550 | 934,867 | -0.13(-1.37%) |
Sep 28, 2006 | 9.877 | 9.986 | 9.636 | 9.682 | 1,413,270 | -0.17(-1.74%) |
Sep 27, 2006 | 10.18 | 10.33 | 9.752 | 9.853 | 1,139,451 | -0.34(-3.36%) |
Sep 26, 2006 | 10.14 | 10.27 | 9.986 | 10.20 | 875,574 | +0.01(+0.08%) |
Sep 25, 2006 | 10.26 | 10.34 | 10.04 | 10.19 | 813,972 | +0.02(+0.23%) |
Sep 22, 2006 | 10.85 | 10.85 | 10.11 | 10.16 | 1,460,636 | -0.30(-2.83%) |
Sep 21, 2006 | 10.83 | 10.84 | 10.37 | 10.46 | 638,044 | -0.30(-2.75%) |
Sep 20, 2006 | 10.58 | 10.94 | 10.51 | 10.76 | 465,031 | +0.23(+2.22%) |
Sep 19, 2006 | 10.50 | 10.71 | 10.12 | 10.52 | 1,120,039 | +0.02(+0.22%) |
Sep 18, 2006 | 10.38 | 10.50 | 10.22 | 10.50 | 636,087 | +0.11(+1.05%) |
Sep 15, 2006 | 10.52 | 10.67 | 10.23 | 10.39 | 2,273,585 | +0.00(+0.00%) |
Sep 14, 2006 | 10.51 | 10.51 | 10.04 | 10.39 | 933,108 | -0.10(-0.96%) |
Sep 13, 2006 | 10.13 | 10.54 | 10.03 | 10.49 | 1,321,834 | +0.33(+3.29%) |
Sep 12, 2006 | 9.527 | 10.16 | 9.519 | 10.16 | 1,404,722 | +0.63(+6.66%) |
Sep 11, 2006 | 9.379 | 9.558 | 9.169 | 9.523 | 724,883 | +0.06(+0.62%) |
Sep 08, 2006 | 9.231 | 9.511 | 9.192 | 9.464 | 500,560 | +0.24(+2.61%) |
Sep 07, 2006 | 9.278 | 9.379 | 9.192 | 9.223 | 339,339 | -0.13(-1.41%) |
Sep 06, 2006 | 9.254 | 9.441 | 9.200 | 9.356 | 419,493 | +0.01(+0.08%) |
Sep 05, 2006 | 9.293 | 9.394 | 9.262 | 9.348 | 394,253 | -0.02(-0.25%) |
Sep 01, 2006 | 9.426 | 9.446 | 9.286 | 9.371 | 362,229 | -0.02(-0.25%) |
Aug 31, 2006 | 9.589 | 9.776 | 9.278 | 9.394 | 773,404 | -0.20(-2.11%) |
Aug 30, 2006 | 9.068 | 9.643 | 8.982 | 9.597 | 1,368,179 | +0.40(+4.40%) |
Aug 29, 2006 | 8.951 | 9.209 | 8.873 | 9.192 | 909,752 | +0.26(+2.87%) |
Aug 28, 2006 | 8.796 | 8.975 | 8.702 | 8.936 | 460,992 | +0.19(+2.13%) |
Aug 25, 2006 | 8.827 | 8.951 | 8.679 | 8.749 | 592,177 | -0.14(-1.57%) |
Aug 24, 2006 | 9.177 | 9.184 | 8.842 | 8.889 | 973,469 | -0.28(-3.05%) |
Aug 23, 2006 | 9.270 | 9.402 | 9.060 | 9.169 | 492,205 | -0.12(-1.30%) |
Aug 22, 2006 | 9.558 | 9.713 | 9.270 | 9.289 | 722,587 | -0.33(-3.44%) |
Aug 21, 2006 | 9.177 | 9.643 | 9.138 | 9.620 | 1,611,788 | +0.25(+2.66%) |
Aug 18, 2006 | 9.146 | 9.387 | 8.858 | 9.371 | 1,045,371 | +0.27(+2.99%) |
Aug 17, 2006 | 8.951 | 9.153 | 8.726 | 9.099 | 604,826 | +0.15(+1.65%) |
Aug 16, 2006 | 8.710 | 9.052 | 8.679 | 8.951 | 985,129 | +0.29(+3.32%) |
Aug 15, 2006 | 8.453 | 8.663 | 8.415 | 8.663 | 762,461 | +0.29(+3.44%) |
Aug 14, 2006 | 8.119 | 8.531 | 8.072 | 8.376 | 800,811 | +0.26(+3.16%) |
Aug 11, 2006 | 8.142 | 8.174 | 7.971 | 8.119 | 529,759 | -0.01(-0.10%) |
Aug 10, 2006 | 7.746 | 8.220 | 7.676 | 8.127 | 966,699 | +0.34(+4.40%) |
Aug 09, 2006 | 8.197 | 8.236 | 7.746 | 7.785 | 1,214,562 | -0.39(-4.76%) |
Aug 08, 2006 | 8.189 | 8.251 | 8.135 | 8.174 | 954,279 | +0.02(+0.19%) |
Aug 07, 2006 | 8.243 | 8.243 | 8.088 | 8.158 | 1,395,213 | -0.12(-1.50%) |
Aug 04, 2006 | 7.855 | 8.290 | 7.754 | 8.282 | 1,344,641 | +0.44(+5.65%) |
Aug 03, 2006 | 7.528 | 7.847 | 7.124 | 7.839 | 1,953,238 | +0.26(+3.49%) |
Aug 02, 2006 | 7.831 | 7.904 | 7.536 | 7.575 | 933,875 | -0.22(-2.79%) |
Aug 01, 2006 | 8.259 | 8.438 | 7.684 | 7.792 | 2,960,059 | -0.62(-7.39%) |
Jul 31, 2006 | 8.446 | 8.523 | 8.221 | 8.415 | 922,550 | +0.00(+0.00%) |
Jul 28, 2006 | 8.617 | 8.617 | 8.391 | 8.415 | 796,002 | -0.12(-1.37%) |
Jul 27, 2006 | 8.835 | 9.021 | 8.485 | 8.531 | 616,724 | -0.29(-3.26%) |
Jul 26, 2006 | 9.286 | 9.286 | 8.695 | 8.819 | 931,785 | -0.48(-5.18%) |
Jul 25, 2006 | 9.177 | 9.348 | 9.076 | 9.301 | 556,327 | +0.16(+1.70%) |
Jul 24, 2006 | 8.796 | 9.184 | 8.842 | 9.146 | 505,692 | +0.35(+3.98%) |
Jul 21, 2006 | 8.749 | 8.835 | 8.461 | 8.796 | 486,844 | +0.00(+0.00%) |
Jul 20, 2006 | 9.324 | 9.348 | 8.780 | 8.796 | 369,100 | -0.54(-5.83%) |
Jul 19, 2006 | 8.897 | 9.348 | 8.858 | 9.340 | 542,406 | +0.41(+4.62%) |
Jul 18, 2006 | 9.068 | 9.177 | 8.842 | 8.928 | 457,430 | -0.09(-1.03%) |
Jul 17, 2006 | 8.943 | 9.192 | 8.905 | 9.021 | 598,704 | +0.09(+1.05%) |
Jul 14, 2006 | 8.905 | 9.029 | 8.718 | 8.928 | 603,530 | +0.06(+0.70%) |
Jul 13, 2006 | 9.216 | 9.216 | 8.850 | 8.866 | 921,583 | -0.35(-3.80%) |
Jul 12, 2006 | 9.418 | 9.721 | 9.006 | 9.216 | 639,785 | -0.25(-2.63%) |
Jul 11, 2006 | 9.418 | 9.519 | 9.216 | 9.464 | 1,013,965 | -0.02(-0.16%) |
Jul 10, 2006 | 9.643 | 9.690 | 9.433 | 9.480 | 1,167,735 | -0.17(-1.77%) |
Jul 07, 2006 | 9.993 | 9.993 | 9.628 | 9.651 | 1,170,137 | -0.34(-3.42%) |
Jul 06, 2006 | 10.27 | 10.27 | 9.744 | 9.993 | 952,714 | -0.30(-2.87%) |
Jul 05, 2006 | 10.65 | 10.66 | 10.26 | 10.29 | 507,786 | -0.47(-4.41%) |