Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 9.160 | 9.240 | 8.910 | 9.230 | 9,900 | +0.08(+0.87%) |
Sep 28, 2006 | 9.190 | 9.220 | 9.000 | 9.150 | 5,200 | +0.02(+0.18%) |
Sep 27, 2006 | 9.150 | 9.170 | 9.060 | 9.134 | 1,000 | +0.00(+0.04%) |
Sep 26, 2006 | 8.980 | 9.190 | 8.910 | 9.130 | 8,201 | -0.02(-0.22%) |
Sep 25, 2006 | 9.300 | 9.300 | 8.810 | 9.150 | 4,357 | -0.09(-0.97%) |
Sep 22, 2006 | 9.160 | 9.280 | 9.010 | 9.240 | 4,986 | +0.07(+0.76%) |
Sep 21, 2006 | 9.180 | 9.280 | 8.890 | 9.170 | 13,100 | -0.08(-0.86%) |
Sep 20, 2006 | 9.200 | 9.330 | 9.060 | 9.250 | 12,570 | +0.01(+0.11%) |
Sep 19, 2006 | 9.020 | 9.350 | 9.020 | 9.240 | 13,300 | +0.02(+0.22%) |
Sep 18, 2006 | 9.140 | 9.250 | 9.140 | 9.220 | 2,700 | +0.01(+0.11%) |
Sep 15, 2006 | 9.120 | 9.250 | 9.120 | 9.210 | 6,500 | -0.04(-0.43%) |
Sep 14, 2006 | 8.900 | 9.250 | 8.880 | 9.250 | 5,100 | +0.15(+1.65%) |
Sep 13, 2006 | 8.730 | 9.100 | 8.616 | 9.100 | 23,578 | +0.15(+1.68%) |
Sep 12, 2006 | 9.500 | 9.500 | 8.860 | 8.950 | 31,058 | -0.53(-5.59%) |
Sep 11, 2006 | 9.710 | 9.710 | 9.280 | 9.480 | 28,984 | -0.01(-0.11%) |
Sep 08, 2006 | 9.600 | 9.600 | 9.230 | 9.490 | 21,162 | -0.01(-0.11%) |
Sep 07, 2006 | 9.240 | 9.500 | 9.200 | 9.500 | 5,100 | +0.03(+0.32%) |
Sep 06, 2006 | 9.260 | 9.610 | 9.170 | 9.470 | 23,714 | -0.04(-0.42%) |
Sep 05, 2006 | 9.380 | 9.590 | 9.230 | 9.510 | 7,317 | +0.01(+0.11%) |
Sep 01, 2006 | 9.240 | 9.690 | 9.180 | 9.500 | 29,644 | +0.09(+0.96%) |
Aug 31, 2006 | 9.530 | 9.650 | 9.250 | 9.410 | 34,900 | +0.01(+0.11%) |
Aug 30, 2006 | 9.150 | 9.700 | 9.120 | 9.400 | 2,950 | -0.15(-1.57%) |
Aug 29, 2006 | 9.450 | 9.610 | 9.400 | 9.550 | 3,802 | +0.04(+0.42%) |
Aug 28, 2006 | 9.350 | 9.510 | 9.350 | 9.510 | 7,850 | +0.16(+1.71%) |
Aug 25, 2006 | 9.280 | 9.350 | 9.060 | 9.350 | 11,149 | +0.03(+0.32%) |
Aug 24, 2006 | 9.110 | 9.350 | 9.050 | 9.320 | 4,179 | +0.00(+0.00%) |
Aug 23, 2006 | 8.880 | 9.350 | 8.720 | 9.320 | 7,550 | +0.19(+2.08%) |
Aug 22, 2006 | 8.800 | 9.340 | 8.800 | 9.130 | 16,002 | -0.18(-1.93%) |
Aug 21, 2006 | 9.030 | 9.440 | 9.020 | 9.310 | 34,292 | +0.07(+0.76%) |
Aug 18, 2006 | 7.790 | 9.490 | 7.790 | 9.240 | 47,885 | +1.34(+16.96%) |
Aug 17, 2006 | 7.650 | 8.100 | 7.650 | 7.900 | 55,403 | -0.03(-0.38%) |
Aug 16, 2006 | 7.600 | 8.375 | 7.240 | 7.930 | 91,494 | +0.16(+2.06%) |
Aug 15, 2006 | 8.450 | 8.740 | 7.750 | 7.770 | 104,123 | -0.90(-10.38%) |
Aug 14, 2006 | 9.090 | 9.130 | 8.560 | 8.670 | 47,900 | -0.23(-2.58%) |
Aug 11, 2006 | 9.050 | 9.150 | 8.250 | 8.900 | 53,034 | -0.10(-1.11%) |
Aug 10, 2006 | 9.200 | 9.220 | 8.840 | 9.000 | 19,341 | +0.08(+0.90%) |
Aug 09, 2006 | 9.250 | 9.400 | 8.900 | 8.920 | 84,300 | -0.33(-3.57%) |
Aug 08, 2006 | 9.060 | 9.270 | 8.800 | 9.250 | 39,466 | +0.25(+2.78%) |
Aug 07, 2006 | 8.960 | 9.320 | 8.750 | 9.000 | 28,249 | +0.00(+0.00%) |
Aug 04, 2006 | 9.230 | 9.280 | 9.000 | 9.000 | 39,569 | -0.38(-4.05%) |
Aug 03, 2006 | 9.150 | 9.390 | 9.000 | 9.380 | 41,754 | +0.28(+3.08%) |
Aug 02, 2006 | 9.250 | 9.410 | 9.030 | 9.100 | 8,393 | -0.07(-0.76%) |
Aug 01, 2006 | 9.170 | 9.500 | 9.060 | 9.170 | 8,798 | -0.13(-1.40%) |
Jul 31, 2006 | 9.320 | 9.320 | 9.030 | 9.300 | 27,794 | -0.02(-0.21%) |
Jul 28, 2006 | 9.070 | 9.810 | 8.860 | 9.320 | 58,210 | +0.10(+1.08%) |
Jul 27, 2006 | 8.740 | 9.220 | 8.580 | 9.220 | 60,164 | +0.56(+6.47%) |
Jul 26, 2006 | 8.910 | 8.990 | 8.620 | 8.660 | 6,841 | -0.28(-3.13%) |
Jul 25, 2006 | 8.990 | 9.210 | 8.690 | 8.940 | 41,332 | -0.09(-1.00%) |
Jul 24, 2006 | 9.070 | 9.280 | 8.700 | 9.030 | 30,804 | -0.13(-1.42%) |
Jul 21, 2006 | 8.700 | 9.270 | 8.700 | 9.160 | 8,895 | +0.11(+1.22%) |
Jul 20, 2006 | 9.140 | 9.440 | 8.410 | 9.050 | 39,236 | -0.08(-0.88%) |
Jul 19, 2006 | 9.110 | 9.300 | 8.660 | 9.130 | 17,758 | -0.37(-3.89%) |
Jul 18, 2006 | 9.110 | 9.500 | 9.040 | 9.500 | 35,871 | +0.20(+2.15%) |
Jul 17, 2006 | 9.330 | 9.540 | 9.050 | 9.300 | 16,738 | -0.22(-2.31%) |
Jul 14, 2006 | 9.410 | 9.520 | 9.180 | 9.520 | 43,381 | +0.03(+0.32%) |
Jul 13, 2006 | 9.780 | 9.780 | 9.050 | 9.490 | 22,619 | -0.36(-3.66%) |
Jul 12, 2006 | 9.800 | 10.07 | 9.780 | 9.850 | 10,801 | -0.06(-0.60%) |
Jul 11, 2006 | 10.07 | 10.31 | 9.850 | 9.910 | 11,023 | -0.19(-1.88%) |
Jul 10, 2006 | 10.10 | 10.45 | 10.06 | 10.10 | 12,571 | -0.39(-3.72%) |
Jul 07, 2006 | 10.01 | 10.59 | 9.820 | 10.49 | 31,903 | -0.11(-1.04%) |
Jul 06, 2006 | 10.08 | 10.97 | 10.08 | 10.60 | 94,570 | -0.24(-2.21%) |
Jul 05, 2006 | 10.60 | 11.02 | 10.46 | 10.84 | 22,119 | +0.08(+0.74%) |