Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.749 | 8.749 | 8.708 | 8.708 | 11,403 | -0.04(-0.47%) |
Sep 28, 2006 | 8.749 | 8.749 | 8.677 | 8.749 | 3,979 | -0.05(-0.58%) |
Sep 27, 2006 | 8.749 | 8.847 | 8.749 | 8.801 | 3,388 | +0.01(+0.08%) |
Sep 26, 2006 | 8.775 | 8.795 | 8.775 | 8.793 | 1,768 | +0.14(+1.64%) |
Sep 25, 2006 | 8.600 | 8.713 | 8.600 | 8.651 | 4,469 | +0.05(+0.60%) |
Sep 22, 2006 | 8.415 | 9.001 | 8.415 | 8.600 | 13,597 | -0.02(-0.24%) |
Sep 21, 2006 | 8.620 | 8.620 | 8.620 | 8.620 | 2,331 | +0.00(+0.00%) |
Sep 20, 2006 | 8.850 | 8.850 | 8.620 | 8.620 | 1,603 | -0.13(-1.47%) |
Sep 19, 2006 | 8.749 | 8.749 | 8.687 | 8.749 | 41,983 | +0.01(+0.12%) |
Sep 18, 2006 | 8.687 | 8.739 | 8.687 | 8.739 | 2,331 | +0.19(+2.17%) |
Sep 15, 2006 | 8.878 | 8.878 | 8.553 | 8.553 | 3,223 | -0.43(-4.76%) |
Sep 14, 2006 | 8.991 | 8.991 | 8.981 | 8.981 | 1,165 | -0.08(-0.91%) |
Sep 13, 2006 | 9.063 | 9.063 | 9.063 | 9.063 | 0 | +0.00(+0.00%) |
Sep 12, 2006 | 8.924 | 9.197 | 8.903 | 9.063 | 3,577 | +0.31(+3.53%) |
Sep 11, 2006 | 8.929 | 8.929 | 8.542 | 8.754 | 15,997 | -0.17(-1.96%) |
Sep 08, 2006 | 8.929 | 8.929 | 8.929 | 8.929 | 0 | +0.00(+0.00%) |
Sep 07, 2006 | 8.929 | 8.929 | 8.929 | 8.929 | 4,857 | -0.05(-0.57%) |
Sep 06, 2006 | 8.948 | 8.986 | 8.948 | 8.981 | 1,700 | +0.05(+0.58%) |
Sep 05, 2006 | 9.145 | 9.145 | 8.929 | 8.929 | 2,691 | -0.10(-1.14%) |
Sep 01, 2006 | 9.022 | 9.084 | 8.934 | 9.032 | 8,518 | +0.02(+0.17%) |
Aug 31, 2006 | 8.970 | 9.145 | 8.970 | 9.017 | 5,440 | +0.04(+0.46%) |
Aug 30, 2006 | 8.929 | 8.976 | 8.759 | 8.976 | 13,669 | -0.16(-1.75%) |
Aug 29, 2006 | 9.006 | 9.135 | 8.873 | 9.135 | 6,660 | +0.16(+1.78%) |
Aug 28, 2006 | 8.759 | 8.976 | 8.646 | 8.976 | 5,201 | +0.02(+0.23%) |
Aug 25, 2006 | 8.862 | 8.996 | 8.837 | 8.955 | 1,943 | -0.06(-0.63%) |
Aug 24, 2006 | 8.831 | 9.012 | 8.831 | 9.012 | 2,720 | +0.11(+1.21%) |
Aug 23, 2006 | 8.903 | 8.903 | 8.903 | 8.903 | 254 | -0.01(-0.09%) |
Aug 22, 2006 | 9.037 | 9.037 | 8.903 | 8.911 | 1,913 | -0.14(-1.56%) |
Aug 21, 2006 | 9.053 | 9.053 | 8.831 | 9.053 | 3,186 | -0.08(-0.90%) |
Aug 18, 2006 | 8.826 | 9.135 | 8.826 | 9.135 | 4,857 | +0.14(+1.60%) |
Aug 17, 2006 | 9.012 | 9.109 | 8.877 | 8.991 | 8,020 | -0.27(-2.89%) |
Aug 16, 2006 | 9.135 | 9.259 | 9.135 | 9.259 | 5,903 | +0.25(+2.80%) |
Aug 15, 2006 | 9.022 | 9.022 | 9.006 | 9.006 | 6,800 | -0.15(-1.69%) |
Aug 14, 2006 | 8.903 | 9.161 | 8.898 | 9.161 | 3,083 | +0.10(+1.14%) |
Aug 11, 2006 | 9.006 | 9.161 | 8.909 | 9.058 | 3,108 | +0.08(+0.92%) |
Aug 10, 2006 | 9.130 | 9.135 | 8.883 | 8.976 | 25,040 | -0.06(-0.63%) |
Aug 09, 2006 | 9.006 | 9.032 | 8.929 | 9.032 | 26,423 | +0.05(+0.57%) |
Aug 08, 2006 | 9.037 | 9.037 | 8.909 | 8.981 | 1,360 | -0.09(-1.02%) |
Aug 07, 2006 | 9.135 | 9.135 | 8.960 | 9.073 | 4,404 | +0.00(+0.00%) |
Aug 04, 2006 | 8.749 | 9.073 | 8.749 | 9.073 | 20,920 | +0.29(+3.34%) |
Aug 03, 2006 | 8.698 | 9.032 | 8.698 | 8.780 | 3,099 | +0.07(+0.77%) |
Aug 02, 2006 | 8.764 | 8.975 | 8.646 | 8.713 | 6,882 | -0.36(-3.97%) |
Aug 01, 2006 | 9.135 | 9.135 | 8.945 | 9.073 | 3,359 | -0.06(-0.68%) |
Jul 31, 2006 | 9.135 | 9.264 | 8.903 | 9.135 | 9,431 | +0.09(+0.97%) |
Jul 28, 2006 | 9.048 | 9.048 | 8.811 | 9.048 | 1,259 | +0.14(+1.62%) |
Jul 27, 2006 | 8.826 | 8.903 | 8.826 | 8.903 | 3,038 | +0.05(+0.58%) |
Jul 26, 2006 | 9.032 | 9.032 | 8.852 | 8.852 | 3,886 | +0.10(+1.12%) |
Jul 25, 2006 | 8.754 | 8.754 | 8.754 | 8.754 | 0 | +0.00(+0.00%) |
Jul 24, 2006 | 8.749 | 8.754 | 8.749 | 8.754 | 602 | -0.14(-1.56%) |
Jul 21, 2006 | 8.626 | 9.042 | 8.626 | 8.893 | 2,279 | +0.09(+1.05%) |
Jul 20, 2006 | 8.847 | 8.847 | 8.801 | 8.801 | 777 | -0.20(-2.23%) |
Jul 19, 2006 | 8.857 | 9.001 | 8.698 | 9.001 | 2,720 | -0.01(-0.06%) |
Jul 18, 2006 | 8.738 | 9.006 | 8.672 | 9.006 | 4,857 | +0.13(+1.51%) |
Jul 17, 2006 | 8.708 | 8.873 | 8.708 | 8.873 | 485 | -0.11(-1.20%) |
Jul 14, 2006 | 8.878 | 9.058 | 8.878 | 8.981 | 4,325 | +0.10(+1.16%) |
Jul 13, 2006 | 8.903 | 8.981 | 8.775 | 8.878 | 11,425 | +0.11(+1.23%) |
Jul 12, 2006 | 8.620 | 8.770 | 8.620 | 8.770 | 7,193 | +0.02(+0.24%) |
Jul 11, 2006 | 8.698 | 8.749 | 8.698 | 8.749 | 1,756 | +0.13(+1.49%) |
Jul 10, 2006 | 8.620 | 8.620 | 8.620 | 8.620 | 419 | -0.13(-1.47%) |
Jul 07, 2006 | 8.749 | 8.749 | 8.749 | 8.749 | 194 | +0.00(+0.00%) |
Jul 06, 2006 | 8.543 | 8.749 | 8.543 | 8.749 | 621 | +0.00(+0.00%) |
Jul 05, 2006 | 8.744 | 8.749 | 8.744 | 8.749 | 1,428 | +0.02(+0.20%) |