Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.620 | 8.740 | 8.608 | 8.640 | 122,234 | +0.01(+0.12%) |
Sep 28, 2006 | 8.630 | 8.750 | 8.600 | 8.630 | 144,911 | +0.06(+0.70%) |
Sep 27, 2006 | 8.370 | 8.640 | 8.370 | 8.570 | 120,056 | +0.19(+2.27%) |
Sep 26, 2006 | 8.300 | 8.490 | 8.170 | 8.380 | 88,243 | +0.18(+2.20%) |
Sep 25, 2006 | 7.900 | 8.290 | 7.900 | 8.200 | 179,460 | +0.32(+4.06%) |
Sep 22, 2006 | 7.990 | 8.000 | 7.750 | 7.880 | 142,235 | -0.17(-2.11%) |
Sep 21, 2006 | 8.290 | 8.360 | 8.020 | 8.050 | 72,612 | -0.17(-2.07%) |
Sep 20, 2006 | 8.100 | 8.310 | 8.060 | 8.220 | 71,961 | +0.20(+2.49%) |
Sep 19, 2006 | 8.410 | 8.730 | 7.890 | 8.020 | 324,935 | -0.42(-4.98%) |
Sep 18, 2006 | 8.510 | 8.770 | 8.380 | 8.440 | 200,964 | -0.19(-2.20%) |
Sep 15, 2006 | 8.580 | 8.790 | 8.350 | 8.630 | 309,951 | +0.11(+1.29%) |
Sep 14, 2006 | 8.320 | 8.550 | 8.210 | 8.520 | 210,848 | +0.14(+1.67%) |
Sep 13, 2006 | 8.300 | 8.400 | 8.160 | 8.380 | 171,673 | +0.05(+0.60%) |
Sep 12, 2006 | 8.020 | 8.380 | 7.920 | 8.330 | 204,379 | +0.35(+4.39%) |
Sep 11, 2006 | 7.630 | 8.030 | 7.600 | 7.980 | 157,861 | +0.26(+3.37%) |
Sep 08, 2006 | 8.050 | 8.090 | 7.650 | 7.720 | 339,793 | -0.28(-3.50%) |
Sep 07, 2006 | 7.870 | 8.050 | 7.550 | 8.000 | 366,200 | +0.04(+0.50%) |
Sep 06, 2006 | 7.710 | 8.010 | 7.636 | 7.960 | 351,982 | +0.15(+1.92%) |
Sep 05, 2006 | 8.510 | 8.520 | 7.800 | 7.810 | 268,907 | -0.55(-6.58%) |
Sep 01, 2006 | 8.720 | 8.810 | 8.310 | 8.360 | 107,124 | -0.30(-3.46%) |
Aug 31, 2006 | 8.750 | 8.810 | 8.630 | 8.660 | 145,167 | +0.03(+0.35%) |
Aug 30, 2006 | 8.080 | 8.740 | 8.080 | 8.630 | 247,146 | +0.30(+3.60%) |
Aug 29, 2006 | 8.100 | 8.350 | 8.100 | 8.330 | 145,876 | +0.28(+3.48%) |
Aug 28, 2006 | 8.590 | 8.620 | 8.010 | 8.050 | 163,627 | -0.50(-5.85%) |
Aug 25, 2006 | 8.250 | 8.550 | 8.010 | 8.550 | 242,518 | +0.40(+4.91%) |
Aug 24, 2006 | 7.750 | 8.200 | 7.750 | 8.150 | 252,984 | +0.44(+5.71%) |
Aug 23, 2006 | 7.420 | 7.830 | 7.370 | 7.710 | 211,604 | +0.31(+4.19%) |
Aug 22, 2006 | 7.260 | 7.560 | 7.200 | 7.400 | 228,410 | +0.10(+1.37%) |
Aug 21, 2006 | 7.560 | 7.610 | 7.220 | 7.300 | 325,860 | -0.28(-3.69%) |
Aug 18, 2006 | 7.410 | 7.650 | 7.240 | 7.580 | 381,686 | +0.23(+3.13%) |
Aug 17, 2006 | 6.950 | 7.558 | 6.900 | 7.350 | 582,745 | +0.45(+6.52%) |
Aug 16, 2006 | 6.390 | 7.090 | 6.380 | 6.900 | 750,375 | +0.58(+9.18%) |
Aug 15, 2006 | 5.740 | 6.350 | 5.740 | 6.320 | 656,588 | +0.83(+15.12%) |
Aug 14, 2006 | 5.400 | 5.840 | 5.390 | 5.490 | 216,759 | +0.10(+1.86%) |
Aug 11, 2006 | 5.270 | 5.470 | 5.260 | 5.390 | 152,692 | +0.13(+2.47%) |
Aug 10, 2006 | 5.500 | 5.500 | 5.070 | 5.260 | 353,571 | -0.30(-5.40%) |
Aug 09, 2006 | 6.050 | 6.050 | 5.500 | 5.560 | 333,070 | -0.47(-7.79%) |
Aug 08, 2006 | 6.000 | 6.280 | 5.910 | 6.030 | 293,494 | +0.11(+1.86%) |
Aug 07, 2006 | 5.750 | 5.970 | 5.670 | 5.920 | 186,737 | +0.12(+2.07%) |
Aug 04, 2006 | 6.310 | 6.310 | 5.760 | 5.800 | 330,968 | -0.39(-6.30%) |
Aug 03, 2006 | 6.290 | 6.360 | 6.160 | 6.190 | 176,320 | -0.13(-2.06%) |
Aug 02, 2006 | 6.200 | 6.420 | 6.180 | 6.320 | 106,724 | +0.12(+1.94%) |
Aug 01, 2006 | 6.410 | 6.480 | 6.200 | 6.200 | 81,420 | -0.23(-3.58%) |
Jul 31, 2006 | 6.650 | 6.660 | 6.400 | 6.430 | 113,258 | -0.20(-3.02%) |
Jul 28, 2006 | 6.380 | 6.750 | 6.380 | 6.630 | 81,354 | +0.10(+1.53%) |
Jul 27, 2006 | 6.640 | 6.860 | 6.360 | 6.530 | 127,672 | -0.10(-1.51%) |
Jul 26, 2006 | 6.770 | 6.900 | 6.590 | 6.630 | 122,014 | -0.14(-2.07%) |
Jul 25, 2006 | 6.840 | 7.040 | 6.740 | 6.770 | 109,406 | -0.07(-1.02%) |
Jul 24, 2006 | 6.490 | 6.850 | 6.520 | 6.840 | 194,983 | +0.35(+5.39%) |
Jul 21, 2006 | 6.320 | 6.540 | 6.090 | 6.490 | 233,694 | +0.16(+2.53%) |
Jul 20, 2006 | 6.590 | 6.690 | 6.180 | 6.330 | 288,662 | -0.22(-3.36%) |
Jul 19, 2006 | 6.460 | 6.770 | 6.470 | 6.550 | 298,241 | +0.09(+1.39%) |
Jul 18, 2006 | 6.830 | 6.940 | 6.350 | 6.460 | 330,023 | -0.31(-4.58%) |
Jul 17, 2006 | 7.470 | 7.600 | 6.770 | 6.770 | 452,481 | -0.75(-9.97%) |
Jul 14, 2006 | 7.660 | 7.880 | 7.430 | 7.520 | 180,897 | -0.17(-2.21%) |
Jul 13, 2006 | 8.420 | 8.630 | 7.650 | 7.690 | 324,945 | -0.70(-8.34%) |
Jul 12, 2006 | 8.590 | 8.710 | 8.190 | 8.390 | 177,912 | -0.17(-1.99%) |
Jul 11, 2006 | 8.230 | 8.650 | 8.200 | 8.560 | 188,163 | +0.34(+4.14%) |
Jul 10, 2006 | 8.330 | 8.560 | 8.130 | 8.220 | 199,293 | +0.15(+1.86%) |
Jul 07, 2006 | 8.420 | 8.430 | 8.050 | 8.070 | 167,329 | -0.35(-4.16%) |
Jul 06, 2006 | 8.350 | 8.480 | 8.350 | 8.420 | 76,830 | +0.07(+0.84%) |
Jul 05, 2006 | 8.490 | 8.600 | 8.330 | 8.350 | 92,645 | -0.25(-2.91%) |