Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 9.290 | 9.361 | 9.100 | 9.120 | 267,178 | -0.14(-1.46%) |
Sep 28, 2006 | 9.351 | 9.401 | 9.245 | 9.255 | 43,035 | -0.04(-0.43%) |
Sep 27, 2006 | 9.235 | 9.366 | 9.235 | 9.295 | 88,262 | +0.01(+0.11%) |
Sep 26, 2006 | 9.491 | 9.632 | 9.275 | 9.285 | 78,898 | -0.27(-2.84%) |
Sep 25, 2006 | 9.361 | 9.582 | 9.290 | 9.556 | 153,014 | +0.19(+1.98%) |
Sep 22, 2006 | 9.556 | 9.561 | 9.265 | 9.371 | 146,439 | -0.19(-1.94%) |
Sep 21, 2006 | 9.587 | 9.627 | 9.436 | 9.556 | 62,959 | +0.02(+0.16%) |
Sep 20, 2006 | 9.411 | 9.561 | 9.391 | 9.541 | 612,856 | +0.16(+1.71%) |
Sep 19, 2006 | 9.361 | 9.381 | 9.210 | 9.381 | 115,956 | +0.06(+0.59%) |
Sep 18, 2006 | 9.361 | 9.381 | 9.240 | 9.326 | 182,302 | -0.04(-0.38%) |
Sep 15, 2006 | 9.336 | 9.391 | 9.285 | 9.361 | 372,375 | +0.17(+1.86%) |
Sep 14, 2006 | 9.085 | 9.195 | 8.989 | 9.190 | 146,041 | +0.09(+0.94%) |
Sep 13, 2006 | 9.065 | 9.200 | 9.009 | 9.105 | 153,811 | +0.05(+0.55%) |
Sep 12, 2006 | 8.799 | 9.055 | 8.728 | 9.055 | 98,822 | +0.31(+3.50%) |
Sep 11, 2006 | 8.733 | 8.763 | 8.553 | 8.748 | 128,707 | -0.03(-0.29%) |
Sep 08, 2006 | 8.748 | 8.788 | 8.693 | 8.773 | 91,450 | +0.08(+0.92%) |
Sep 07, 2006 | 8.783 | 8.799 | 8.683 | 8.693 | 40,246 | -0.12(-1.37%) |
Sep 06, 2006 | 8.864 | 8.864 | 8.698 | 8.814 | 82,883 | -0.07(-0.79%) |
Sep 05, 2006 | 8.573 | 8.904 | 8.573 | 8.884 | 182,701 | +0.29(+3.33%) |
Sep 01, 2006 | 8.718 | 8.753 | 8.593 | 8.598 | 41,839 | -0.05(-0.52%) |
Aug 31, 2006 | 8.678 | 8.783 | 8.608 | 8.643 | 63,955 | +0.03(+0.29%) |
Aug 30, 2006 | 8.507 | 8.618 | 8.282 | 8.618 | 91,051 | +0.15(+1.72%) |
Aug 29, 2006 | 8.272 | 8.502 | 8.088 | 8.472 | 149,428 | +0.22(+2.61%) |
Aug 28, 2006 | 8.181 | 8.417 | 8.111 | 8.256 | 35,065 | +0.13(+1.61%) |
Aug 25, 2006 | 8.096 | 8.241 | 8.081 | 8.126 | 54,192 | +0.01(+0.06%) |
Aug 24, 2006 | 8.051 | 8.131 | 8.041 | 8.121 | 55,188 | +0.07(+0.87%) |
Aug 23, 2006 | 8.292 | 8.382 | 8.051 | 8.051 | 32,874 | -0.18(-2.14%) |
Aug 22, 2006 | 8.046 | 8.251 | 8.046 | 8.226 | 66,147 | +0.13(+1.61%) |
Aug 21, 2006 | 8.116 | 8.282 | 8.051 | 8.096 | 61,166 | -0.10(-1.16%) |
Aug 18, 2006 | 8.307 | 8.352 | 8.106 | 8.191 | 58,575 | -0.06(-0.67%) |
Aug 17, 2006 | 8.307 | 8.362 | 8.156 | 8.246 | 117,948 | -0.10(-1.20%) |
Aug 16, 2006 | 8.387 | 8.442 | 8.241 | 8.347 | 71,924 | +0.01(+0.12%) |
Aug 15, 2006 | 8.206 | 8.357 | 8.036 | 8.337 | 45,027 | +0.26(+3.17%) |
Aug 14, 2006 | 8.181 | 8.312 | 8.066 | 8.081 | 58,575 | -0.03(-0.37%) |
Aug 11, 2006 | 8.307 | 8.317 | 8.031 | 8.111 | 35,862 | -0.15(-1.76%) |
Aug 10, 2006 | 8.036 | 8.272 | 8.036 | 8.256 | 65,350 | +0.16(+1.98%) |
Aug 09, 2006 | 8.201 | 8.347 | 8.081 | 8.096 | 68,139 | -0.11(-1.29%) |
Aug 08, 2006 | 8.442 | 8.603 | 8.201 | 8.201 | 65,549 | -0.24(-2.80%) |
Aug 07, 2006 | 8.437 | 8.512 | 8.352 | 8.437 | 51,602 | -0.04(-0.47%) |
Aug 04, 2006 | 8.683 | 8.728 | 8.377 | 8.477 | 64,154 | -0.09(-1.05%) |
Aug 03, 2006 | 8.407 | 8.623 | 8.332 | 8.568 | 141,658 | +0.11(+1.25%) |
Aug 02, 2006 | 8.507 | 8.507 | 8.337 | 8.462 | 52,997 | +0.06(+0.66%) |
Aug 01, 2006 | 8.407 | 8.442 | 8.251 | 8.407 | 80,890 | -0.06(-0.71%) |
Jul 31, 2006 | 8.447 | 8.507 | 8.282 | 8.467 | 76,905 | -0.09(-1.06%) |
Jul 28, 2006 | 8.317 | 8.588 | 8.312 | 8.558 | 70,131 | +0.24(+2.83%) |
Jul 27, 2006 | 8.583 | 8.583 | 8.297 | 8.322 | 75,511 | -0.16(-1.89%) |
Jul 26, 2006 | 8.507 | 8.618 | 8.342 | 8.482 | 150,225 | -0.10(-1.11%) |
Jul 25, 2006 | 8.457 | 8.658 | 8.382 | 8.578 | 65,947 | +0.12(+1.42%) |
Jul 24, 2006 | 8.151 | 8.462 | 8.201 | 8.457 | 112,170 | +0.31(+3.76%) |
Jul 21, 2006 | 8.272 | 8.272 | 8.076 | 8.151 | 192,264 | -0.19(-2.23%) |
Jul 20, 2006 | 8.633 | 8.658 | 8.307 | 8.337 | 100,017 | -0.25(-2.87%) |
Jul 19, 2006 | 8.231 | 8.668 | 8.201 | 8.583 | 366,797 | +0.33(+4.01%) |
Jul 18, 2006 | 8.236 | 8.332 | 7.338 | 8.251 | 69,534 | +0.12(+1.42%) |
Jul 17, 2006 | 8.121 | 8.387 | 8.031 | 8.136 | 109,780 | +0.02(+0.19%) |
Jul 14, 2006 | 8.181 | 8.236 | 7.995 | 8.121 | 117,151 | -0.12(-1.46%) |
Jul 13, 2006 | 8.196 | 8.297 | 8.106 | 8.241 | 129,305 | -0.06(-0.67%) |
Jul 12, 2006 | 8.432 | 8.618 | 8.201 | 8.297 | 175,329 | -0.22(-2.59%) |
Jul 11, 2006 | 8.372 | 8.583 | 8.161 | 8.517 | 66,346 | +0.08(+0.95%) |
Jul 10, 2006 | 8.196 | 8.442 | 8.196 | 8.437 | 64,154 | +0.24(+2.94%) |
Jul 07, 2006 | 8.367 | 8.427 | 8.196 | 8.196 | 66,943 | -0.18(-2.10%) |
Jul 06, 2006 | 8.297 | 8.457 | 8.236 | 8.372 | 59,572 | +0.01(+0.12%) |
Jul 05, 2006 | 8.206 | 8.387 | 8.081 | 8.362 | 79,695 | +0.08(+0.97%) |