Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 9.673 | 9.708 | 9.673 | 9.708 | 98,355 | +0.00(+0.00%) |
Sep 28, 2006 | 9.676 | 9.770 | 9.659 | 9.708 | 63,455 | +0.07(+0.72%) |
Sep 27, 2006 | 9.621 | 9.666 | 9.500 | 9.638 | 72,973 | +0.03(+0.36%) |
Sep 26, 2006 | 9.500 | 9.604 | 9.500 | 9.604 | 110,181 | +0.08(+0.80%) |
Sep 25, 2006 | 9.552 | 9.569 | 9.465 | 9.527 | 146,812 | -0.04(-0.43%) |
Sep 22, 2006 | 9.611 | 9.659 | 9.555 | 9.569 | 60,282 | +0.00(+0.00%) |
Sep 21, 2006 | 9.586 | 9.676 | 9.534 | 9.569 | 169,886 | -0.03(-0.36%) |
Sep 20, 2006 | 9.614 | 9.638 | 9.590 | 9.604 | 74,415 | -0.07(-0.75%) |
Sep 19, 2006 | 9.687 | 9.687 | 9.611 | 9.676 | 13,844 | +0.02(+0.25%) |
Sep 18, 2006 | 9.673 | 9.749 | 9.621 | 9.652 | 69,223 | -0.03(-0.32%) |
Sep 15, 2006 | 9.697 | 9.697 | 9.604 | 9.683 | 91,144 | +0.02(+0.22%) |
Sep 14, 2006 | 9.621 | 9.690 | 9.621 | 9.663 | 156,330 | +0.01(+0.14%) |
Sep 13, 2006 | 9.649 | 9.649 | 9.583 | 9.649 | 160,368 | -0.01(-0.11%) |
Sep 12, 2006 | 9.673 | 9.708 | 9.642 | 9.659 | 143,639 | -0.01(-0.14%) |
Sep 11, 2006 | 9.708 | 9.774 | 9.659 | 9.673 | 205,652 | -0.05(-0.53%) |
Sep 08, 2006 | 9.742 | 9.808 | 9.722 | 9.725 | 39,515 | +0.01(+0.07%) |
Sep 07, 2006 | 9.753 | 9.767 | 9.659 | 9.718 | 65,185 | -0.08(-0.78%) |
Sep 06, 2006 | 9.777 | 9.812 | 9.683 | 9.794 | 102,681 | -0.01(-0.14%) |
Sep 05, 2006 | 9.767 | 9.808 | 9.708 | 9.808 | 106,431 | +0.02(+0.21%) |
Sep 01, 2006 | 9.760 | 9.808 | 9.697 | 9.787 | 76,723 | +0.02(+0.21%) |
Aug 31, 2006 | 9.829 | 9.829 | 9.711 | 9.767 | 76,146 | -0.03(-0.28%) |
Aug 30, 2006 | 9.832 | 9.895 | 9.794 | 9.794 | 146,812 | -0.05(-0.53%) |
Aug 29, 2006 | 9.815 | 9.846 | 9.794 | 9.846 | 50,187 | +0.02(+0.18%) |
Aug 28, 2006 | 9.794 | 9.902 | 9.794 | 9.829 | 38,649 | +0.02(+0.18%) |
Aug 25, 2006 | 9.878 | 9.878 | 9.777 | 9.812 | 42,687 | +0.00(+0.04%) |
Aug 24, 2006 | 9.881 | 9.881 | 9.732 | 9.808 | 70,665 | -0.07(-0.74%) |
Aug 23, 2006 | 9.916 | 9.916 | 9.794 | 9.881 | 56,821 | -0.03(-0.35%) |
Aug 22, 2006 | 9.933 | 9.933 | 9.829 | 9.916 | 55,667 | +0.02(+0.18%) |
Aug 21, 2006 | 9.881 | 9.898 | 9.798 | 9.898 | 42,111 | +0.00(+0.00%) |
Aug 18, 2006 | 9.916 | 9.985 | 9.794 | 9.898 | 53,359 | -0.00(-0.04%) |
Aug 17, 2006 | 9.936 | 10.01 | 9.881 | 9.902 | 185,173 | -0.03(-0.28%) |
Aug 16, 2006 | 9.916 | 10.05 | 9.902 | 9.930 | 79,895 | +0.00(+0.00%) |
Aug 15, 2006 | 9.933 | 9.968 | 9.888 | 9.930 | 59,705 | -0.00(-0.03%) |
Aug 14, 2006 | 9.968 | 9.968 | 9.888 | 9.933 | 45,860 | +0.00(+0.00%) |
Aug 11, 2006 | 9.964 | 9.985 | 9.933 | 9.933 | 71,531 | -0.03(-0.31%) |
Aug 10, 2006 | 9.968 | 9.968 | 9.916 | 9.964 | 28,843 | -0.01(-0.07%) |
Aug 09, 2006 | 10.02 | 10.02 | 9.930 | 9.971 | 25,093 | -0.01(-0.07%) |
Aug 08, 2006 | 10.00 | 10.00 | 9.867 | 9.978 | 117,680 | -0.01(-0.14%) |
Aug 07, 2006 | 10.05 | 10.05 | 9.992 | 9.992 | 40,668 | -0.05(-0.45%) |
Aug 04, 2006 | 9.968 | 10.04 | 9.933 | 10.04 | 94,028 | +0.09(+0.91%) |
Aug 03, 2006 | 9.881 | 9.950 | 9.864 | 9.947 | 91,433 | +0.10(+1.02%) |
Aug 02, 2006 | 9.829 | 9.881 | 9.760 | 9.846 | 71,819 | -0.11(-1.11%) |
Aug 01, 2006 | 9.936 | 9.957 | 9.846 | 9.957 | 68,935 | +0.06(+0.60%) |
Jul 31, 2006 | 9.725 | 9.898 | 9.725 | 9.898 | 42,111 | +0.12(+1.24%) |
Jul 28, 2006 | 9.704 | 9.857 | 9.704 | 9.777 | 68,935 | +0.10(+1.08%) |
Jul 27, 2006 | 9.708 | 9.715 | 9.624 | 9.673 | 47,302 | -0.03(-0.36%) |
Jul 26, 2006 | 9.760 | 9.760 | 9.666 | 9.708 | 106,143 | -0.00(-0.04%) |
Jul 25, 2006 | 9.708 | 9.812 | 9.638 | 9.711 | 15,575 | +0.04(+0.39%) |
Jul 24, 2006 | 9.663 | 9.708 | 9.586 | 9.673 | 59,417 | -0.01(-0.14%) |
Jul 21, 2006 | 9.621 | 9.791 | 9.489 | 9.687 | 56,244 | +0.04(+0.43%) |
Jul 20, 2006 | 9.708 | 9.708 | 9.624 | 9.645 | 17,882 | -0.10(-1.00%) |
Jul 19, 2006 | 9.708 | 9.815 | 9.708 | 9.742 | 49,610 | +0.01(+0.07%) |
Jul 18, 2006 | 9.708 | 9.760 | 9.687 | 9.735 | 21,343 | -0.01(-0.11%) |
Jul 17, 2006 | 9.725 | 9.760 | 9.666 | 9.746 | 23,651 | +0.04(+0.39%) |
Jul 14, 2006 | 9.794 | 9.794 | 9.673 | 9.708 | 56,532 | -0.09(-0.92%) |
Jul 13, 2006 | 9.947 | 9.947 | 9.697 | 9.798 | 47,591 | -0.17(-1.70%) |
Jul 12, 2006 | 9.985 | 10.02 | 9.940 | 9.968 | 55,090 | -0.07(-0.66%) |
Jul 11, 2006 | 9.881 | 10.03 | 9.794 | 10.03 | 238,533 | +0.15(+1.54%) |
Jul 10, 2006 | 9.777 | 9.933 | 9.760 | 9.881 | 86,818 | +0.11(+1.10%) |
Jul 07, 2006 | 9.798 | 9.808 | 9.725 | 9.774 | 10,095 | -0.07(-0.67%) |
Jul 06, 2006 | 9.812 | 9.846 | 9.725 | 9.839 | 60,859 | +0.01(+0.11%) |
Jul 05, 2006 | 9.794 | 9.832 | 9.728 | 9.829 | 39,226 | +0.03(+0.32%) |