Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 10.09 | 10.18 | 10.07 | 10.15 | 244,720 | +0.07(+0.66%) |
Sep 28, 2006 | 9.904 | 10.08 | 9.833 | 10.08 | 371,339 | +0.18(+1.80%) |
Sep 27, 2006 | 9.646 | 9.935 | 9.646 | 9.904 | 320,633 | +0.20(+2.06%) |
Sep 26, 2006 | 9.793 | 9.797 | 9.383 | 9.704 | 236,192 | -0.09(-0.91%) |
Sep 25, 2006 | 9.455 | 9.802 | 9.370 | 9.793 | 377,674 | +0.33(+3.53%) |
Sep 22, 2006 | 9.401 | 9.477 | 9.250 | 9.459 | 167,665 | +0.02(+0.19%) |
Sep 21, 2006 | 9.637 | 9.700 | 9.370 | 9.441 | 71,472 | -0.15(-1.53%) |
Sep 20, 2006 | 9.450 | 9.602 | 9.424 | 9.588 | 472,995 | +0.19(+2.04%) |
Sep 19, 2006 | 9.508 | 9.508 | 9.205 | 9.397 | 139,177 | -0.08(-0.80%) |
Sep 18, 2006 | 9.499 | 9.499 | 9.335 | 9.473 | 206,619 | -0.08(-0.84%) |
Sep 15, 2006 | 9.646 | 9.664 | 9.308 | 9.553 | 525,224 | -0.05(-0.51%) |
Sep 14, 2006 | 9.517 | 9.611 | 9.490 | 9.602 | 190,972 | +0.04(+0.37%) |
Sep 13, 2006 | 9.352 | 9.570 | 9.352 | 9.566 | 281,481 | +0.22(+2.33%) |
Sep 12, 2006 | 9.107 | 9.348 | 8.952 | 9.348 | 277,334 | +0.27(+2.94%) |
Sep 11, 2006 | 8.983 | 9.201 | 8.938 | 9.081 | 115,521 | +0.06(+0.69%) |
Sep 08, 2006 | 9.219 | 9.250 | 8.987 | 9.018 | 123,209 | -0.15(-1.65%) |
Sep 07, 2006 | 9.036 | 9.272 | 8.947 | 9.170 | 310,690 | +0.07(+0.78%) |
Sep 06, 2006 | 9.005 | 9.130 | 8.907 | 9.099 | 245,603 | +0.03(+0.34%) |
Sep 05, 2006 | 8.769 | 9.259 | 8.769 | 9.067 | 310,989 | +0.34(+3.93%) |
Sep 01, 2006 | 8.725 | 8.916 | 8.676 | 8.725 | 436,851 | -0.01(-0.15%) |
Aug 31, 2006 | 8.880 | 9.050 | 8.716 | 8.738 | 664,500 | -0.13(-1.46%) |
Aug 30, 2006 | 9.130 | 9.219 | 8.867 | 8.867 | 588,324 | -0.20(-2.21%) |
Aug 29, 2006 | 9.223 | 9.237 | 9.045 | 9.067 | 199,282 | -0.13(-1.45%) |
Aug 28, 2006 | 9.232 | 9.401 | 9.112 | 9.201 | 114,879 | -0.04(-0.43%) |
Aug 25, 2006 | 9.192 | 9.348 | 9.032 | 9.241 | 181,937 | +0.03(+0.29%) |
Aug 24, 2006 | 9.263 | 9.415 | 9.099 | 9.214 | 136,481 | -0.04(-0.48%) |
Aug 23, 2006 | 9.553 | 9.566 | 9.165 | 9.259 | 272,370 | -0.26(-2.76%) |
Aug 22, 2006 | 9.366 | 9.722 | 9.272 | 9.521 | 108,150 | +0.13(+1.37%) |
Aug 21, 2006 | 9.566 | 9.593 | 9.361 | 9.392 | 204,146 | -0.23(-2.41%) |
Aug 18, 2006 | 9.771 | 9.771 | 9.517 | 9.624 | 126,969 | -0.10(-1.01%) |
Aug 17, 2006 | 9.562 | 9.784 | 9.562 | 9.722 | 205,150 | +0.11(+1.16%) |
Aug 16, 2006 | 9.695 | 9.784 | 9.535 | 9.611 | 303,356 | -0.06(-0.60%) |
Aug 15, 2006 | 9.499 | 9.878 | 9.499 | 9.668 | 397,156 | +0.20(+2.07%) |
Aug 14, 2006 | 9.205 | 9.659 | 9.094 | 9.473 | 392,270 | +0.28(+3.00%) |
Aug 11, 2006 | 9.294 | 9.468 | 9.094 | 9.197 | 2,292,013 | +0.49(+5.62%) |
Aug 10, 2006 | 8.564 | 8.814 | 8.444 | 8.707 | 1,030,633 | +0.24(+2.84%) |
Aug 09, 2006 | 8.872 | 8.938 | 8.462 | 8.467 | 141,489 | -0.30(-3.40%) |
Aug 08, 2006 | 8.934 | 9.214 | 8.702 | 8.765 | 290,427 | -0.14(-1.60%) |
Aug 07, 2006 | 8.760 | 8.929 | 8.694 | 8.907 | 124,166 | +0.10(+1.11%) |
Aug 04, 2006 | 9.036 | 9.281 | 8.627 | 8.809 | 138,040 | -0.17(-1.88%) |
Aug 03, 2006 | 8.685 | 9.063 | 8.662 | 8.978 | 213,004 | +0.27(+3.07%) |
Aug 02, 2006 | 8.676 | 8.720 | 8.631 | 8.711 | 120,771 | +0.06(+0.67%) |
Aug 01, 2006 | 8.622 | 8.680 | 8.502 | 8.653 | 326,748 | +0.00(+0.05%) |
Jul 31, 2006 | 8.471 | 8.658 | 8.471 | 8.649 | 214,358 | +0.07(+0.78%) |
Jul 28, 2006 | 8.489 | 8.618 | 8.440 | 8.582 | 171,430 | +0.12(+1.37%) |
Jul 27, 2006 | 8.662 | 8.680 | 8.458 | 8.467 | 87,999 | -0.17(-2.01%) |
Jul 26, 2006 | 8.653 | 8.713 | 8.409 | 8.640 | 196,009 | -0.04(-0.41%) |
Jul 25, 2006 | 8.449 | 8.680 | 8.386 | 8.676 | 298,090 | +0.22(+2.58%) |
Jul 24, 2006 | 8.284 | 8.524 | 8.253 | 8.458 | 168,402 | +0.20(+2.43%) |
Jul 21, 2006 | 8.458 | 8.467 | 8.235 | 8.257 | 331,239 | -0.24(-2.78%) |
Jul 20, 2006 | 8.747 | 8.769 | 8.480 | 8.493 | 184,448 | -0.23(-2.65%) |
Jul 19, 2006 | 8.355 | 8.751 | 8.324 | 8.725 | 181,443 | +0.35(+4.14%) |
Jul 18, 2006 | 8.262 | 8.395 | 8.124 | 8.377 | 136,818 | +0.14(+1.67%) |
Jul 17, 2006 | 8.017 | 8.306 | 8.017 | 8.239 | 179,978 | +0.20(+2.49%) |
Jul 14, 2006 | 8.137 | 8.186 | 8.012 | 8.039 | 225,773 | -0.08(-0.93%) |
Jul 13, 2006 | 8.355 | 8.364 | 8.115 | 8.115 | 165,274 | -0.27(-3.19%) |
Jul 12, 2006 | 8.498 | 8.529 | 8.382 | 8.382 | 157,475 | -0.14(-1.62%) |
Jul 11, 2006 | 8.409 | 8.587 | 8.337 | 8.520 | 220,435 | +0.09(+1.06%) |
Jul 10, 2006 | 8.435 | 8.507 | 8.351 | 8.431 | 75,846 | +0.02(+0.21%) |
Jul 07, 2006 | 8.409 | 8.440 | 8.346 | 8.413 | 268,867 | -0.07(-0.84%) |
Jul 06, 2006 | 8.498 | 8.569 | 8.409 | 8.484 | 158,930 | +0.00(+0.05%) |
Jul 05, 2006 | 8.515 | 8.515 | 8.426 | 8.480 | 314,649 | -0.06(-0.73%) |