Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 9.140 | 9.231 | 8.986 | 9.140 | 102,175 | -0.01(-0.15%) |
Sep 28, 2006 | 9.175 | 9.217 | 9.105 | 9.154 | 38,111 | +0.07(+0.77%) |
Sep 27, 2006 | 9.266 | 9.266 | 9.035 | 9.084 | 65,963 | -0.18(-1.97%) |
Sep 26, 2006 | 9.133 | 9.280 | 9.035 | 9.266 | 36,553 | +0.02(+0.23%) |
Sep 25, 2006 | 9.301 | 9.301 | 9.025 | 9.245 | 13,558 | -0.09(-0.98%) |
Sep 22, 2006 | 9.406 | 9.406 | 9.266 | 9.336 | 23,476 | -0.18(-1.91%) |
Sep 21, 2006 | 9.567 | 9.595 | 9.476 | 9.518 | 81,383 | -0.07(-0.73%) |
Sep 20, 2006 | 9.574 | 9.700 | 9.574 | 9.588 | 67,276 | -0.08(-0.87%) |
Sep 19, 2006 | 9.630 | 9.686 | 9.623 | 9.672 | 114,734 | -0.03(-0.29%) |
Sep 18, 2006 | 9.588 | 9.735 | 9.553 | 9.700 | 47,563 | -0.07(-0.72%) |
Sep 15, 2006 | 9.469 | 9.770 | 9.469 | 9.770 | 44,285 | +0.19(+1.97%) |
Sep 14, 2006 | 9.595 | 9.616 | 9.469 | 9.581 | 42,761 | +0.12(+1.26%) |
Sep 13, 2006 | 9.469 | 9.616 | 9.420 | 9.462 | 99,463 | -0.09(-0.95%) |
Sep 12, 2006 | 9.490 | 9.665 | 9.455 | 9.553 | 42,993 | -0.08(-0.80%) |
Sep 11, 2006 | 9.602 | 9.644 | 9.497 | 9.630 | 43,905 | -0.12(-1.22%) |
Sep 08, 2006 | 9.798 | 9.805 | 9.735 | 9.749 | 55,947 | -0.07(-0.71%) |
Sep 07, 2006 | 9.728 | 9.925 | 9.581 | 9.819 | 99,373 | -0.08(-0.78%) |
Sep 06, 2006 | 9.805 | 9.932 | 9.805 | 9.897 | 90,565 | -0.01(-0.07%) |
Sep 05, 2006 | 9.826 | 9.932 | 9.728 | 9.904 | 28,174 | +0.10(+1.00%) |
Sep 01, 2006 | 9.658 | 9.833 | 9.560 | 9.805 | 84,033 | -0.03(-0.28%) |
Aug 31, 2006 | 9.735 | 9.840 | 9.581 | 9.833 | 94,524 | +0.22(+2.33%) |
Aug 30, 2006 | 9.588 | 9.672 | 9.490 | 9.609 | 29,809 | +0.06(+0.59%) |
Aug 29, 2006 | 9.539 | 9.693 | 9.434 | 9.553 | 123,692 | -0.12(-1.23%) |
Aug 28, 2006 | 9.826 | 9.826 | 9.616 | 9.672 | 75,670 | -0.11(-1.07%) |
Aug 25, 2006 | 9.861 | 9.868 | 9.574 | 9.777 | 146,052 | -0.29(-2.85%) |
Aug 24, 2006 | 9.925 | 10.09 | 9.658 | 10.06 | 176,170 | +0.19(+1.91%) |
Aug 23, 2006 | 9.784 | 9.883 | 9.749 | 9.875 | 170,807 | +0.14(+1.44%) |
Aug 22, 2006 | 9.700 | 9.763 | 9.651 | 9.735 | 63,805 | +0.07(+0.72%) |
Aug 21, 2006 | 9.693 | 9.700 | 9.609 | 9.665 | 81,526 | +0.13(+1.32%) |
Aug 18, 2006 | 9.490 | 9.574 | 9.455 | 9.539 | 20,274 | -0.01(-0.15%) |
Aug 17, 2006 | 9.371 | 9.553 | 9.371 | 9.553 | 30,131 | +0.06(+0.66%) |
Aug 16, 2006 | 9.518 | 9.630 | 9.434 | 9.490 | 39,930 | -0.07(-0.73%) |
Aug 15, 2006 | 9.455 | 9.560 | 9.455 | 9.560 | 15,134 | +0.14(+1.49%) |
Aug 14, 2006 | 9.567 | 9.574 | 9.399 | 9.420 | 56,385 | -0.25(-2.54%) |
Aug 11, 2006 | 9.679 | 9.791 | 9.616 | 9.665 | 19,921 | -0.01(-0.07%) |
Aug 10, 2006 | 9.763 | 9.763 | 9.490 | 9.672 | 94,795 | -0.03(-0.29%) |
Aug 09, 2006 | 9.742 | 9.763 | 9.644 | 9.700 | 68,002 | +0.11(+1.17%) |
Aug 08, 2006 | 9.532 | 9.693 | 9.392 | 9.588 | 77,695 | -0.02(-0.22%) |
Aug 07, 2006 | 9.581 | 9.714 | 9.449 | 9.609 | 88,652 | -0.11(-1.08%) |
Aug 04, 2006 | 9.567 | 9.749 | 9.567 | 9.714 | 58,081 | +0.12(+1.24%) |
Aug 03, 2006 | 9.560 | 9.665 | 9.523 | 9.595 | 41,105 | -0.04(-0.36%) |
Aug 02, 2006 | 9.805 | 9.805 | 9.525 | 9.630 | 90,079 | -0.06(-0.58%) |
Aug 01, 2006 | 9.574 | 9.700 | 9.532 | 9.686 | 82,090 | +0.05(+0.51%) |
Jul 31, 2006 | 9.476 | 9.665 | 9.420 | 9.637 | 52,512 | +0.20(+2.08%) |
Jul 28, 2006 | 9.427 | 9.560 | 9.322 | 9.441 | 41,631 | +0.03(+0.30%) |
Jul 27, 2006 | 9.392 | 9.546 | 9.266 | 9.413 | 96,422 | +0.07(+0.75%) |
Jul 26, 2006 | 9.210 | 9.378 | 9.098 | 9.343 | 84,213 | +0.29(+3.17%) |
Jul 25, 2006 | 9.434 | 9.434 | 9.007 | 9.056 | 391,537 | -0.38(-4.01%) |
Jul 24, 2006 | 9.546 | 9.602 | 9.266 | 9.434 | 101,316 | -0.13(-1.39%) |
Jul 21, 2006 | 9.567 | 9.707 | 9.378 | 9.567 | 46,489 | -0.06(-0.58%) |
Jul 20, 2006 | 9.651 | 9.651 | 9.553 | 9.623 | 48,625 | +0.07(+0.73%) |
Jul 19, 2006 | 9.266 | 9.665 | 9.168 | 9.553 | 158,254 | +0.27(+2.94%) |
Jul 18, 2006 | 9.245 | 9.357 | 9.161 | 9.280 | 72,839 | -0.01(-0.08%) |
Jul 17, 2006 | 9.231 | 9.308 | 9.217 | 9.287 | 55,292 | -0.12(-1.27%) |
Jul 14, 2006 | 9.301 | 9.413 | 9.301 | 9.406 | 57,292 | +0.12(+1.28%) |
Jul 13, 2006 | 9.245 | 9.371 | 9.245 | 9.287 | 97,938 | +0.04(+0.45%) |
Jul 12, 2006 | 9.371 | 9.441 | 9.245 | 9.245 | 51,712 | -0.05(-0.53%) |
Jul 11, 2006 | 9.294 | 9.343 | 9.245 | 9.294 | 27,152 | -0.12(-1.26%) |
Jul 10, 2006 | 9.315 | 9.455 | 9.315 | 9.413 | 27,641 | +0.06(+0.60%) |
Jul 07, 2006 | 9.378 | 9.441 | 9.357 | 9.357 | 56,073 | +0.04(+0.45%) |
Jul 06, 2006 | 9.490 | 9.490 | 9.259 | 9.315 | 37,793 | -0.09(-0.97%) |
Jul 05, 2006 | 9.224 | 9.434 | 9.224 | 9.406 | 19,060 | +0.11(+1.21%) |