Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.839 | 8.943 | 8.758 | 8.775 | 1,082,254 | -0.04(-0.50%) |
Sep 28, 2006 | 8.794 | 8.896 | 8.717 | 8.819 | 1,356,663 | +0.02(+0.26%) |
Sep 27, 2006 | 8.844 | 8.906 | 8.727 | 8.796 | 1,954,017 | -0.04(-0.40%) |
Sep 26, 2006 | 8.760 | 8.912 | 8.754 | 8.831 | 2,877,682 | +0.04(+0.40%) |
Sep 25, 2006 | 8.719 | 8.866 | 8.615 | 8.796 | 1,029,391 | +0.11(+1.22%) |
Sep 22, 2006 | 8.688 | 8.737 | 8.592 | 8.690 | 826,588 | +0.01(+0.17%) |
Sep 21, 2006 | 8.881 | 8.914 | 8.646 | 8.675 | 1,029,872 | -0.20(-2.23%) |
Sep 20, 2006 | 8.829 | 8.921 | 8.802 | 8.873 | 832,355 | +0.06(+0.73%) |
Sep 19, 2006 | 8.794 | 8.837 | 8.694 | 8.808 | 829,952 | -0.00(-0.05%) |
Sep 18, 2006 | 8.729 | 8.852 | 8.606 | 8.812 | 1,125,025 | +0.09(+1.05%) |
Sep 15, 2006 | 8.658 | 8.823 | 8.633 | 8.721 | 1,305,241 | +0.06(+0.72%) |
Sep 14, 2006 | 8.719 | 8.767 | 8.569 | 8.658 | 994,790 | -0.11(-1.26%) |
Sep 13, 2006 | 8.827 | 8.854 | 8.700 | 8.769 | 1,155,302 | -0.02(-0.19%) |
Sep 12, 2006 | 8.365 | 8.910 | 8.365 | 8.785 | 2,138,077 | +0.42(+5.02%) |
Sep 11, 2006 | 8.375 | 8.477 | 8.307 | 8.365 | 1,485,937 | -0.04(-0.52%) |
Sep 08, 2006 | 8.244 | 8.421 | 8.201 | 8.409 | 1,198,553 | +0.18(+2.17%) |
Sep 07, 2006 | 8.209 | 8.311 | 8.134 | 8.230 | 1,699,312 | -0.01(-0.08%) |
Sep 06, 2006 | 8.367 | 8.367 | 8.178 | 8.236 | 1,805,039 | -0.19(-2.22%) |
Sep 05, 2006 | 8.313 | 8.457 | 8.292 | 8.423 | 1,401,356 | +0.10(+1.25%) |
Sep 01, 2006 | 8.330 | 8.469 | 8.215 | 8.319 | 1,887,698 | -0.01(-0.08%) |
Aug 31, 2006 | 8.294 | 8.361 | 8.219 | 8.325 | 1,605,600 | +0.03(+0.38%) |
Aug 30, 2006 | 8.149 | 8.340 | 8.072 | 8.294 | 2,021,778 | +0.14(+1.74%) |
Aug 29, 2006 | 8.057 | 8.169 | 8.047 | 8.153 | 2,425,942 | +0.12(+1.45%) |
Aug 28, 2006 | 7.947 | 8.105 | 7.897 | 8.036 | 2,823,858 | +0.10(+1.31%) |
Aug 25, 2006 | 7.980 | 7.993 | 7.878 | 7.932 | 3,167,469 | -0.05(-0.60%) |
Aug 24, 2006 | 8.113 | 8.276 | 7.859 | 7.980 | 10,689,428 | -0.53(-6.23%) |
Aug 23, 2006 | 8.683 | 8.769 | 8.454 | 8.511 | 1,255,742 | -0.15(-1.78%) |
Aug 22, 2006 | 8.625 | 8.673 | 8.565 | 8.665 | 1,509,966 | +0.03(+0.36%) |
Aug 21, 2006 | 8.615 | 8.706 | 8.577 | 8.633 | 1,894,906 | +0.01(+0.12%) |
Aug 18, 2006 | 8.469 | 8.638 | 8.463 | 8.623 | 1,482,573 | +0.16(+1.89%) |
Aug 17, 2006 | 8.380 | 8.484 | 8.380 | 8.463 | 2,227,945 | +0.08(+0.92%) |
Aug 16, 2006 | 8.525 | 8.525 | 8.338 | 8.386 | 3,491,376 | -0.09(-1.03%) |
Aug 15, 2006 | 8.386 | 8.521 | 8.377 | 8.473 | 2,050,613 | +0.13(+1.57%) |
Aug 14, 2006 | 8.500 | 8.523 | 8.309 | 8.342 | 1,882,411 | -0.15(-1.74%) |
Aug 11, 2006 | 8.573 | 8.586 | 8.440 | 8.490 | 1,513,330 | -0.09(-1.09%) |
Aug 10, 2006 | 8.459 | 8.656 | 8.427 | 8.583 | 2,130,388 | +0.09(+1.03%) |
Aug 09, 2006 | 8.760 | 8.760 | 8.477 | 8.496 | 1,628,187 | -0.22(-2.55%) |
Aug 08, 2006 | 8.885 | 8.968 | 8.690 | 8.719 | 2,006,880 | -0.16(-1.83%) |
Aug 07, 2006 | 8.767 | 8.956 | 8.700 | 8.881 | 1,281,693 | +0.08(+0.90%) |
Aug 04, 2006 | 8.875 | 9.197 | 8.781 | 8.802 | 1,889,140 | -0.02(-0.24%) |
Aug 03, 2006 | 8.583 | 8.877 | 8.571 | 8.823 | 1,463,831 | +0.14(+1.63%) |
Aug 02, 2006 | 8.498 | 8.760 | 8.498 | 8.681 | 1,304,760 | +0.20(+2.31%) |
Aug 01, 2006 | 8.606 | 8.656 | 8.427 | 8.486 | 2,047,249 | -0.13(-1.52%) |
Jul 31, 2006 | 8.702 | 8.729 | 8.594 | 8.617 | 1,560,907 | -0.11(-1.29%) |
Jul 28, 2006 | 8.604 | 8.740 | 8.573 | 8.729 | 1,842,043 | +0.13(+1.55%) |
Jul 27, 2006 | 8.640 | 8.781 | 8.559 | 8.596 | 1,759,384 | -0.04(-0.43%) |
Jul 26, 2006 | 8.864 | 8.948 | 8.615 | 8.633 | 2,851,251 | -0.25(-2.86%) |
Jul 25, 2006 | 8.752 | 8.948 | 8.706 | 8.887 | 2,110,204 | +0.16(+1.84%) |
Jul 24, 2006 | 8.569 | 8.756 | 8.569 | 8.727 | 1,651,736 | +0.20(+2.37%) |
Jul 21, 2006 | 8.742 | 8.742 | 8.479 | 8.525 | 1,977,085 | -0.22(-2.57%) |
Jul 20, 2006 | 8.981 | 9.073 | 8.744 | 8.750 | 1,591,664 | -0.24(-2.62%) |
Jul 19, 2006 | 8.854 | 9.087 | 8.823 | 8.985 | 3,009,360 | +0.08(+0.89%) |
Jul 18, 2006 | 8.852 | 8.968 | 8.740 | 8.906 | 2,784,931 | +0.06(+0.71%) |
Jul 17, 2006 | 9.054 | 9.066 | 8.817 | 8.844 | 2,546,085 | -0.24(-2.63%) |
Jul 14, 2006 | 9.256 | 9.256 | 8.985 | 9.083 | 1,920,857 | -0.17(-1.87%) |
Jul 13, 2006 | 9.301 | 9.358 | 9.131 | 9.256 | 2,056,860 | -0.07(-0.76%) |
Jul 12, 2006 | 9.432 | 9.432 | 9.258 | 9.326 | 1,781,491 | -0.11(-1.17%) |
Jul 11, 2006 | 9.447 | 9.518 | 9.301 | 9.437 | 1,373,002 | -0.09(-0.94%) |
Jul 10, 2006 | 9.476 | 9.697 | 9.466 | 9.526 | 1,507,563 | +0.08(+0.84%) |
Jul 07, 2006 | 9.547 | 9.624 | 9.430 | 9.447 | 1,447,972 | -0.10(-1.00%) |
Jul 06, 2006 | 9.684 | 9.709 | 9.487 | 9.543 | 1,313,891 | -0.03(-0.30%) |
Jul 05, 2006 | 9.655 | 9.659 | 9.493 | 9.572 | 1,549,373 | -0.11(-1.10%) |