Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 10.46 | 10.46 | 9.480 | 9.480 | 691,097 | -0.94(-9.03%) |
Sep 28, 2006 | 10.00 | 10.80 | 9.910 | 10.42 | 156,146 | +0.42(+4.21%) |
Sep 27, 2006 | 9.700 | 10.42 | 9.630 | 10.00 | 149,995 | +0.29(+2.99%) |
Sep 26, 2006 | 9.820 | 10.10 | 9.700 | 9.710 | 20,314 | -0.07(-0.72%) |
Sep 25, 2006 | 10.18 | 10.28 | 9.750 | 9.780 | 26,615 | -0.59(-5.69%) |
Sep 22, 2006 | 10.49 | 10.58 | 10.10 | 10.37 | 43,551 | -0.03(-0.29%) |
Sep 21, 2006 | 10.36 | 10.59 | 10.17 | 10.40 | 103,687 | +0.25(+2.46%) |
Sep 20, 2006 | 9.840 | 10.38 | 9.810 | 10.15 | 120,077 | -0.24(-2.31%) |
Sep 19, 2006 | 9.890 | 11.10 | 9.890 | 10.39 | 267,395 | +0.46(+4.63%) |
Sep 18, 2006 | 9.850 | 10.08 | 9.530 | 9.930 | 108,592 | +0.04(+0.40%) |
Sep 15, 2006 | 9.400 | 9.940 | 9.350 | 9.890 | 26,805 | +0.52(+5.55%) |
Sep 14, 2006 | 9.050 | 9.500 | 9.010 | 9.370 | 19,120 | +0.25(+2.74%) |
Sep 13, 2006 | 8.500 | 9.120 | 8.430 | 9.120 | 51,967 | +0.65(+7.67%) |
Sep 12, 2006 | 8.330 | 8.500 | 8.210 | 8.470 | 47,598 | +0.03(+0.36%) |
Sep 11, 2006 | 8.750 | 8.750 | 8.350 | 8.440 | 44,514 | -0.37(-4.20%) |
Sep 08, 2006 | 9.060 | 9.510 | 8.650 | 8.810 | 13,592 | -0.27(-2.97%) |
Sep 07, 2006 | 10.00 | 10.12 | 8.850 | 9.080 | 82,000 | -0.92(-9.20%) |
Sep 06, 2006 | 10.04 | 10.14 | 9.800 | 10.00 | 18,801 | -0.05(-0.50%) |
Sep 05, 2006 | 9.600 | 10.24 | 9.600 | 10.05 | 48,073 | +0.45(+4.69%) |
Sep 01, 2006 | 9.410 | 9.640 | 9.150 | 9.600 | 15,429 | +0.19(+2.02%) |
Aug 31, 2006 | 9.090 | 9.430 | 9.040 | 9.410 | 26,800 | +0.36(+3.98%) |
Aug 30, 2006 | 8.760 | 9.250 | 8.680 | 9.050 | 33,506 | +0.25(+2.84%) |
Aug 29, 2006 | 8.510 | 9.080 | 8.320 | 8.800 | 35,170 | +0.22(+2.56%) |
Aug 28, 2006 | 8.570 | 8.580 | 8.000 | 8.580 | 41,440 | +0.18(+2.14%) |
Aug 25, 2006 | 8.230 | 8.500 | 8.210 | 8.400 | 50,373 | +0.20(+2.44%) |
Aug 24, 2006 | 8.000 | 8.200 | 8.000 | 8.200 | 15,218 | +0.12(+1.49%) |
Aug 23, 2006 | 7.750 | 8.080 | 7.550 | 8.080 | 28,545 | +0.38(+4.94%) |
Aug 22, 2006 | 7.480 | 7.750 | 7.480 | 7.700 | 6,372 | +0.24(+3.22%) |
Aug 21, 2006 | 7.460 | 7.690 | 7.340 | 7.460 | 6,435 | +0.01(+0.13%) |
Aug 18, 2006 | 7.320 | 7.500 | 7.120 | 7.450 | 58,781 | +0.17(+2.34%) |
Aug 17, 2006 | 7.000 | 7.420 | 6.980 | 7.280 | 353,928 | +0.30(+4.30%) |
Aug 16, 2006 | 7.100 | 7.150 | 6.840 | 6.980 | 22,266 | -0.04(-0.57%) |
Aug 15, 2006 | 7.110 | 7.230 | 6.900 | 7.020 | 74,486 | +0.19(+2.78%) |
Aug 14, 2006 | 7.070 | 7.110 | 6.750 | 6.830 | 58,279 | +0.03(+0.44%) |
Aug 11, 2006 | 7.030 | 7.030 | 6.800 | 6.800 | 21,121 | -0.05(-0.73%) |
Aug 10, 2006 | 7.100 | 7.110 | 6.800 | 6.850 | 15,368 | -0.34(-4.73%) |
Aug 09, 2006 | 6.870 | 7.190 | 6.750 | 7.190 | 14,333 | +0.43(+6.36%) |
Aug 08, 2006 | 6.920 | 7.070 | 6.750 | 6.760 | 47,572 | -0.09(-1.31%) |
Aug 07, 2006 | 7.000 | 7.190 | 6.850 | 6.850 | 137,058 | +0.00(+0.00%) |
Aug 04, 2006 | 7.150 | 7.220 | 6.800 | 6.850 | 42,692 | -0.35(-4.86%) |
Aug 03, 2006 | 7.250 | 7.360 | 7.200 | 7.200 | 95,098 | -0.07(-0.96%) |
Aug 02, 2006 | 7.660 | 7.740 | 7.240 | 7.270 | 30,500 | -0.08(-1.09%) |
Aug 01, 2006 | 7.750 | 7.750 | 7.120 | 7.350 | 132,592 | -0.40(-5.16%) |
Jul 31, 2006 | 7.640 | 7.790 | 7.370 | 7.750 | 66,781 | +0.20(+2.65%) |
Jul 28, 2006 | 7.370 | 7.550 | 7.300 | 7.550 | 36,255 | +0.28(+3.85%) |
Jul 27, 2006 | 7.200 | 7.480 | 7.000 | 7.270 | 58,545 | +0.09(+1.25%) |
Jul 26, 2006 | 6.900 | 7.370 | 6.900 | 7.180 | 36,719 | +0.23(+3.31%) |
Jul 25, 2006 | 7.550 | 7.640 | 6.740 | 6.950 | 92,105 | -0.22(-3.07%) |
Jul 24, 2006 | 6.290 | 7.490 | 6.250 | 7.170 | 26,998 | +0.82(+12.91%) |
Jul 21, 2006 | 6.686 | 7.210 | 6.290 | 6.350 | 302,615 | -0.30(-4.51%) |
Jul 20, 2006 | 7.000 | 7.290 | 6.650 | 6.650 | 305,456 | -0.26(-3.76%) |
Jul 19, 2006 | 6.900 | 7.100 | 6.800 | 6.910 | 193,960 | -0.19(-2.68%) |
Jul 18, 2006 | 7.550 | 7.630 | 7.000 | 7.100 | 32,428 | -0.40(-5.33%) |
Jul 17, 2006 | 7.500 | 7.630 | 7.240 | 7.500 | 90,990 | -0.15(-1.96%) |
Jul 14, 2006 | 8.260 | 8.260 | 7.600 | 7.650 | 30,041 | -0.40(-4.97%) |
Jul 13, 2006 | 8.180 | 8.420 | 7.830 | 8.050 | 43,932 | -0.09(-1.11%) |
Jul 12, 2006 | 7.880 | 8.150 | 7.500 | 8.140 | 33,575 | +0.39(+5.03%) |
Jul 11, 2006 | 8.390 | 8.390 | 7.120 | 7.750 | 310,742 | -0.45(-5.49%) |
Jul 10, 2006 | 9.000 | 9.000 | 8.200 | 8.200 | 17,302 | -0.05(-0.61%) |
Jul 07, 2006 | 8.580 | 8.580 | 8.170 | 8.250 | 29,870 | -0.22(-2.60%) |
Jul 06, 2006 | 8.658 | 8.730 | 8.470 | 8.470 | 16,415 | -0.05(-0.59%) |
Jul 05, 2006 | 8.500 | 8.740 | 8.390 | 8.520 | 21,613 | -0.07(-0.78%) |