Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 7.973 | 7.992 | 7.852 | 7.926 | 280,843 | -0.12(-1.51%) |
Sep 28, 2006 | 8.169 | 8.169 | 8.020 | 8.048 | 365,460 | -0.04(-0.46%) |
Sep 27, 2006 | 8.132 | 8.132 | 7.889 | 8.085 | 641,805 | +0.15(+1.88%) |
Sep 26, 2006 | 7.777 | 7.992 | 7.771 | 7.936 | 601,210 | +0.14(+1.80%) |
Sep 25, 2006 | 7.936 | 7.936 | 7.721 | 7.796 | 705,536 | -0.27(-3.36%) |
Sep 22, 2006 | 8.272 | 8.309 | 8.038 | 8.066 | 642,448 | -0.06(-0.69%) |
Sep 21, 2006 | 8.048 | 8.169 | 7.852 | 8.122 | 1,490,977 | -0.02(-0.23%) |
Sep 20, 2006 | 8.375 | 8.431 | 7.973 | 8.141 | 905,404 | -0.11(-1.36%) |
Sep 19, 2006 | 8.496 | 8.496 | 8.225 | 8.253 | 954,782 | -0.24(-2.86%) |
Sep 18, 2006 | 8.459 | 8.608 | 8.328 | 8.496 | 861,810 | +0.17(+2.02%) |
Sep 15, 2006 | 8.375 | 8.487 | 8.029 | 8.328 | 1,255,548 | -0.01(-0.11%) |
Sep 14, 2006 | 9.112 | 9.112 | 8.272 | 8.337 | 3,498,226 | -1.23(-12.88%) |
Sep 13, 2006 | 9.560 | 9.794 | 9.514 | 9.570 | 489,173 | +0.08(+0.89%) |
Sep 12, 2006 | 9.504 | 9.775 | 9.430 | 9.486 | 552,796 | +0.00(+0.00%) |
Sep 11, 2006 | 9.644 | 9.710 | 9.327 | 9.486 | 1,067,998 | -0.45(-4.51%) |
Sep 08, 2006 | 9.896 | 10.02 | 9.766 | 9.934 | 724,066 | -0.19(-1.85%) |
Sep 07, 2006 | 10.19 | 10.32 | 9.971 | 10.12 | 802,792 | -0.38(-3.64%) |
Sep 06, 2006 | 10.78 | 11.04 | 10.46 | 10.50 | 847,564 | -0.25(-2.34%) |
Sep 05, 2006 | 10.80 | 10.90 | 10.63 | 10.76 | 947,498 | +0.18(+1.68%) |
Sep 01, 2006 | 10.22 | 10.62 | 10.05 | 10.58 | 1,025,582 | +0.33(+3.19%) |
Aug 31, 2006 | 9.934 | 10.55 | 9.934 | 10.25 | 1,025,046 | +0.42(+4.27%) |
Aug 30, 2006 | 9.896 | 9.943 | 9.728 | 9.831 | 370,494 | +0.02(+0.19%) |
Aug 29, 2006 | 9.766 | 9.868 | 9.514 | 9.812 | 340,075 | +0.08(+0.86%) |
Aug 28, 2006 | 9.896 | 9.896 | 9.588 | 9.728 | 394,701 | -0.25(-2.53%) |
Aug 25, 2006 | 10.08 | 10.08 | 9.934 | 9.980 | 275,059 | -0.06(-0.56%) |
Aug 24, 2006 | 10.08 | 10.19 | 9.962 | 10.04 | 511,452 | -0.06(-0.55%) |
Aug 23, 2006 | 10.05 | 10.19 | 9.906 | 10.09 | 525,590 | +0.17(+1.69%) |
Aug 22, 2006 | 9.775 | 10.05 | 9.728 | 9.924 | 609,993 | +0.12(+1.24%) |
Aug 21, 2006 | 9.476 | 9.878 | 9.476 | 9.803 | 490,458 | +0.44(+4.69%) |
Aug 18, 2006 | 9.392 | 9.402 | 9.121 | 9.364 | 433,904 | +0.01(+0.10%) |
Aug 17, 2006 | 9.663 | 9.663 | 9.317 | 9.355 | 401,878 | -0.32(-3.28%) |
Aug 16, 2006 | 9.784 | 9.784 | 9.551 | 9.672 | 323,580 | +0.13(+1.37%) |
Aug 15, 2006 | 9.430 | 9.635 | 9.430 | 9.542 | 337,076 | +0.09(+0.99%) |
Aug 14, 2006 | 9.570 | 9.588 | 9.373 | 9.448 | 304,943 | -0.13(-1.36%) |
Aug 11, 2006 | 9.803 | 9.999 | 9.560 | 9.579 | 626,917 | -0.07(-0.77%) |
Aug 10, 2006 | 9.672 | 9.672 | 9.402 | 9.654 | 362,354 | -0.01(-0.10%) |
Aug 09, 2006 | 9.486 | 9.766 | 9.486 | 9.663 | 379,920 | +0.23(+2.48%) |
Aug 08, 2006 | 9.084 | 9.654 | 9.084 | 9.430 | 644,911 | +0.28(+3.06%) |
Aug 07, 2006 | 9.196 | 9.243 | 9.093 | 9.149 | 210,043 | -0.06(-0.61%) |
Aug 04, 2006 | 9.196 | 9.364 | 9.084 | 9.205 | 418,266 | +0.15(+1.65%) |
Aug 03, 2006 | 9.103 | 9.159 | 8.823 | 9.056 | 368,566 | -0.04(-0.41%) |
Aug 02, 2006 | 8.963 | 9.187 | 8.963 | 9.093 | 527,518 | +0.11(+1.25%) |
Aug 01, 2006 | 8.636 | 9.000 | 8.589 | 8.981 | 377,778 | +0.26(+3.00%) |
Jul 31, 2006 | 8.655 | 8.785 | 8.589 | 8.720 | 291,554 | +0.05(+0.54%) |
Jul 28, 2006 | 8.496 | 8.711 | 8.347 | 8.673 | 319,510 | +0.35(+4.15%) |
Jul 27, 2006 | 8.197 | 8.412 | 8.197 | 8.328 | 383,990 | +0.20(+2.41%) |
Jul 26, 2006 | 8.094 | 8.206 | 7.926 | 8.132 | 241,319 | +0.04(+0.46%) |
Jul 25, 2006 | 8.066 | 8.169 | 7.908 | 8.094 | 263,170 | +0.05(+0.58%) |
Jul 24, 2006 | 7.786 | 8.085 | 7.628 | 8.048 | 260,171 | +0.21(+2.62%) |
Jul 21, 2006 | 7.898 | 7.973 | 7.768 | 7.842 | 219,362 | -0.06(-0.71%) |
Jul 20, 2006 | 8.066 | 8.150 | 7.889 | 7.898 | 242,390 | -0.26(-3.20%) |
Jul 19, 2006 | 7.898 | 8.169 | 7.861 | 8.160 | 181,445 | +0.26(+3.31%) |
Jul 18, 2006 | 8.020 | 8.113 | 7.768 | 7.898 | 244,318 | -0.10(-1.28%) |
Jul 17, 2006 | 8.281 | 8.302 | 8.001 | 8.001 | 229,858 | -0.31(-3.71%) |
Jul 14, 2006 | 8.300 | 8.356 | 8.178 | 8.309 | 227,716 | +0.13(+1.60%) |
Jul 13, 2006 | 8.319 | 8.328 | 8.104 | 8.178 | 311,905 | -0.07(-0.79%) |
Jul 12, 2006 | 8.309 | 8.403 | 8.206 | 8.244 | 389,667 | +0.02(+0.23%) |
Jul 11, 2006 | 8.076 | 8.225 | 8.029 | 8.225 | 272,488 | +0.20(+2.44%) |
Jul 10, 2006 | 8.001 | 8.141 | 7.954 | 8.029 | 204,580 | -0.18(-2.16%) |
Jul 07, 2006 | 8.281 | 8.347 | 8.160 | 8.206 | 192,049 | -0.07(-0.79%) |
Jul 06, 2006 | 8.262 | 8.356 | 8.122 | 8.272 | 412,803 | +0.03(+0.34%) |
Jul 05, 2006 | 8.561 | 8.561 | 8.188 | 8.244 | 399,414 | -0.29(-3.39%) |