Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.910 | 9.300 | 8.720 | 8.750 | 53,636 | -0.20(-2.23%) |
Sep 28, 2006 | 8.870 | 9.000 | 8.850 | 8.950 | 30,600 | -0.05(-0.56%) |
Sep 27, 2006 | 9.030 | 9.080 | 8.930 | 9.000 | 73,200 | +0.00(+0.00%) |
Sep 26, 2006 | 8.630 | 9.100 | 8.630 | 9.000 | 74,112 | +0.50(+5.88%) |
Sep 25, 2006 | 8.410 | 8.600 | 8.410 | 8.500 | 21,994 | +0.04(+0.47%) |
Sep 22, 2006 | 8.240 | 8.460 | 8.170 | 8.460 | 13,550 | +0.22(+2.67%) |
Sep 21, 2006 | 8.170 | 8.250 | 8.170 | 8.240 | 7,830 | +0.09(+1.10%) |
Sep 20, 2006 | 7.520 | 8.160 | 7.520 | 8.150 | 40,941 | -0.01(-0.12%) |
Sep 19, 2006 | 8.120 | 8.160 | 7.960 | 8.160 | 4,998 | +0.16(+2.00%) |
Sep 18, 2006 | 7.610 | 8.060 | 7.610 | 8.000 | 37,747 | +0.21(+2.70%) |
Sep 15, 2006 | 7.650 | 7.800 | 7.650 | 7.790 | 40,046 | +0.18(+2.37%) |
Sep 14, 2006 | 7.510 | 7.650 | 7.500 | 7.610 | 128,186 | +0.06(+0.79%) |
Sep 13, 2006 | 7.980 | 7.980 | 7.200 | 7.550 | 81,421 | -0.43(-5.39%) |
Sep 12, 2006 | 8.200 | 8.210 | 7.860 | 7.980 | 27,217 | -0.16(-1.97%) |
Sep 11, 2006 | 7.910 | 8.230 | 7.890 | 8.140 | 19,977 | +0.14(+1.75%) |
Sep 08, 2006 | 7.940 | 8.080 | 7.930 | 8.000 | 1,458 | +0.16(+2.04%) |
Sep 07, 2006 | 8.090 | 8.090 | 7.840 | 7.840 | 8,300 | -0.21(-2.61%) |
Sep 06, 2006 | 8.130 | 8.130 | 8.020 | 8.050 | 11,712 | +0.05(+0.61%) |
Sep 05, 2006 | 8.140 | 8.140 | 8.000 | 8.001 | 19,726 | -0.25(-3.02%) |
Sep 01, 2006 | 8.250 | 8.290 | 8.200 | 8.250 | 12,977 | -0.03(-0.36%) |
Aug 31, 2006 | 8.190 | 8.310 | 8.160 | 8.280 | 16,548 | +0.16(+1.97%) |
Aug 30, 2006 | 8.000 | 8.140 | 8.000 | 8.120 | 42,609 | -0.03(-0.37%) |
Aug 29, 2006 | 8.140 | 8.370 | 8.100 | 8.150 | 39,803 | +0.09(+1.12%) |
Aug 28, 2006 | 8.150 | 8.380 | 8.050 | 8.060 | 18,900 | -0.12(-1.47%) |
Aug 25, 2006 | 8.330 | 8.400 | 8.080 | 8.180 | 14,707 | -0.02(-0.24%) |
Aug 24, 2006 | 8.300 | 8.390 | 8.150 | 8.200 | 27,252 | -0.15(-1.80%) |
Aug 23, 2006 | 8.190 | 8.360 | 8.090 | 8.350 | 45,087 | +0.29(+3.60%) |
Aug 22, 2006 | 8.100 | 8.120 | 8.060 | 8.060 | 8,029 | -0.04(-0.49%) |
Aug 21, 2006 | 8.150 | 8.220 | 8.000 | 8.100 | 52,442 | -0.10(-1.22%) |
Aug 18, 2006 | 8.010 | 8.250 | 8.010 | 8.200 | 46,926 | +0.15(+1.86%) |
Aug 17, 2006 | 7.980 | 8.120 | 7.980 | 8.050 | 45,617 | -0.02(-0.25%) |
Aug 16, 2006 | 8.110 | 8.180 | 8.050 | 8.070 | 94,290 | -0.12(-1.47%) |
Aug 15, 2006 | 8.110 | 8.230 | 8.100 | 8.190 | 43,792 | -0.01(-0.12%) |
Aug 14, 2006 | 8.180 | 8.210 | 7.820 | 8.200 | 72,564 | +0.01(+0.12%) |
Aug 11, 2006 | 8.040 | 8.210 | 7.940 | 8.190 | 111,821 | +0.29(+3.67%) |
Aug 10, 2006 | 7.960 | 8.020 | 7.780 | 7.900 | 90,381 | -0.01(-0.13%) |
Aug 09, 2006 | 8.480 | 8.700 | 7.580 | 7.910 | 145,303 | -0.88(-10.01%) |
Aug 08, 2006 | 9.160 | 9.430 | 8.610 | 8.790 | 28,414 | -0.21(-2.33%) |
Aug 07, 2006 | 8.860 | 9.180 | 8.810 | 9.000 | 26,564 | +0.17(+1.93%) |
Aug 04, 2006 | 9.000 | 9.000 | 8.170 | 8.830 | 82,665 | -0.58(-6.20%) |
Aug 03, 2006 | 9.250 | 9.500 | 9.171 | 9.414 | 24,435 | -0.08(-0.80%) |
Aug 02, 2006 | 9.510 | 9.690 | 9.350 | 9.490 | 23,083 | -0.06(-0.63%) |
Aug 01, 2006 | 9.430 | 9.820 | 9.270 | 9.550 | 25,635 | -0.33(-3.34%) |
Jul 31, 2006 | 9.270 | 10.00 | 9.270 | 9.880 | 50,794 | +0.58(+6.24%) |
Jul 28, 2006 | 9.500 | 9.590 | 9.300 | 9.300 | 27,071 | -0.20(-2.11%) |
Jul 27, 2006 | 10.25 | 10.25 | 9.210 | 9.500 | 58,491 | -0.75(-7.32%) |
Jul 26, 2006 | 9.340 | 10.25 | 9.340 | 10.25 | 51,607 | +0.92(+9.86%) |
Jul 25, 2006 | 9.300 | 9.760 | 9.300 | 9.330 | 19,125 | +0.08(+0.86%) |
Jul 24, 2006 | 9.590 | 9.590 | 9.090 | 9.250 | 28,263 | -0.28(-2.94%) |
Jul 21, 2006 | 9.990 | 10.02 | 9.000 | 9.530 | 25,058 | -0.17(-1.75%) |
Jul 20, 2006 | 9.790 | 10.17 | 9.660 | 9.700 | 16,058 | -0.02(-0.21%) |
Jul 19, 2006 | 9.780 | 10.06 | 9.720 | 9.720 | 25,195 | -0.08(-0.87%) |
Jul 18, 2006 | 10.03 | 10.03 | 9.790 | 9.805 | 10,878 | -0.22(-2.24%) |
Jul 17, 2006 | 9.960 | 10.05 | 9.720 | 10.03 | 42,602 | +0.11(+1.11%) |
Jul 14, 2006 | 9.880 | 10.03 | 9.620 | 9.920 | 29,083 | +0.07(+0.71%) |
Jul 13, 2006 | 9.980 | 10.26 | 9.580 | 9.850 | 45,651 | -0.19(-1.89%) |
Jul 12, 2006 | 10.14 | 10.14 | 9.900 | 10.04 | 11,044 | -0.14(-1.38%) |
Jul 11, 2006 | 10.12 | 10.20 | 9.800 | 10.18 | 23,307 | -0.04(-0.39%) |
Jul 10, 2006 | 9.860 | 10.69 | 9.860 | 10.22 | 69,519 | +0.52(+5.36%) |
Jul 07, 2006 | 9.970 | 9.980 | 9.700 | 9.700 | 17,875 | -0.15(-1.52%) |
Jul 06, 2006 | 10.09 | 10.09 | 9.810 | 9.850 | 23,508 | -0.26(-2.57%) |
Jul 05, 2006 | 9.850 | 10.30 | 9.750 | 10.11 | 19,086 | +0.32(+3.27%) |