Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.972 | 9.046 | 8.862 | 9.029 | 901,158 | +0.06(+0.66%) |
Sep 28, 2006 | 9.082 | 9.082 | 8.938 | 8.969 | 1,017,369 | -0.11(-1.23%) |
Sep 27, 2006 | 8.819 | 9.105 | 8.724 | 9.082 | 2,756,756 | +0.28(+3.14%) |
Sep 26, 2006 | 8.731 | 8.819 | 8.652 | 8.805 | 1,417,185 | +0.05(+0.57%) |
Sep 25, 2006 | 8.748 | 8.800 | 8.605 | 8.755 | 708,172 | +0.02(+0.19%) |
Sep 22, 2006 | 8.705 | 8.795 | 8.691 | 8.738 | 643,564 | -0.01(-0.11%) |
Sep 21, 2006 | 8.795 | 8.805 | 8.700 | 8.748 | 1,162,947 | -0.05(-0.62%) |
Sep 20, 2006 | 8.595 | 8.927 | 8.581 | 8.803 | 2,762,629 | +0.21(+2.41%) |
Sep 19, 2006 | 8.343 | 8.676 | 8.328 | 8.595 | 4,924,906 | +0.80(+10.28%) |
Sep 18, 2006 | 7.685 | 7.873 | 7.608 | 7.794 | 2,088,439 | +0.17(+2.19%) |
Sep 15, 2006 | 7.792 | 7.792 | 7.594 | 7.628 | 2,610,758 | -0.17(-2.14%) |
Sep 14, 2006 | 7.902 | 7.902 | 7.782 | 7.794 | 1,329,922 | -0.13(-1.65%) |
Sep 13, 2006 | 7.997 | 8.026 | 7.899 | 7.925 | 1,509,482 | -0.07(-0.92%) |
Sep 12, 2006 | 7.866 | 8.068 | 7.852 | 7.999 | 696,426 | +0.12(+1.48%) |
Sep 11, 2006 | 7.809 | 7.933 | 7.689 | 7.883 | 740,477 | +0.01(+0.18%) |
Sep 08, 2006 | 7.782 | 7.961 | 7.782 | 7.868 | 661,604 | +0.13(+1.69%) |
Sep 07, 2006 | 7.825 | 7.825 | 7.649 | 7.737 | 1,824,552 | -0.14(-1.73%) |
Sep 06, 2006 | 7.914 | 7.937 | 7.840 | 7.873 | 598,674 | -0.11(-1.40%) |
Sep 05, 2006 | 7.878 | 7.997 | 7.825 | 7.985 | 1,280,417 | +0.09(+1.18%) |
Sep 01, 2006 | 7.811 | 7.945 | 7.761 | 7.892 | 700,201 | +0.10(+1.35%) |
Aug 31, 2006 | 7.830 | 7.830 | 7.630 | 7.787 | 768,585 | -0.05(-0.70%) |
Aug 30, 2006 | 7.723 | 7.852 | 7.689 | 7.842 | 902,836 | +0.16(+2.14%) |
Aug 29, 2006 | 7.663 | 7.680 | 7.501 | 7.678 | 1,442,357 | +0.04(+0.50%) |
Aug 28, 2006 | 7.549 | 7.663 | 7.535 | 7.639 | 459,808 | +0.02(+0.25%) |
Aug 25, 2006 | 7.258 | 7.639 | 7.258 | 7.620 | 1,081,558 | +0.20(+2.63%) |
Aug 24, 2006 | 7.394 | 7.437 | 7.306 | 7.425 | 935,560 | +0.04(+0.58%) |
Aug 23, 2006 | 7.530 | 7.544 | 7.272 | 7.382 | 641,886 | -0.09(-1.18%) |
Aug 22, 2006 | 7.616 | 7.628 | 7.344 | 7.470 | 774,878 | +0.00(+0.06%) |
Aug 21, 2006 | 7.558 | 7.616 | 7.403 | 7.465 | 875,147 | -0.08(-1.07%) |
Aug 18, 2006 | 7.592 | 7.613 | 7.496 | 7.546 | 1,112,603 | -0.02(-0.28%) |
Aug 17, 2006 | 7.487 | 7.625 | 7.408 | 7.568 | 2,401,830 | +0.12(+1.57%) |
Aug 16, 2006 | 7.318 | 7.461 | 7.294 | 7.451 | 1,852,241 | +0.21(+2.93%) |
Aug 15, 2006 | 7.222 | 7.291 | 7.175 | 7.239 | 2,069,559 | +0.11(+1.57%) |
Aug 14, 2006 | 6.901 | 7.127 | 6.901 | 7.127 | 1,734,352 | +0.21(+3.07%) |
Aug 11, 2006 | 6.872 | 6.946 | 6.610 | 6.915 | 2,258,350 | +0.04(+0.59%) |
Aug 10, 2006 | 6.872 | 6.891 | 6.626 | 6.874 | 2,093,473 | -0.12(-1.67%) |
Aug 09, 2006 | 7.151 | 7.201 | 6.931 | 6.991 | 1,270,348 | -0.11(-1.58%) |
Aug 08, 2006 | 7.079 | 7.158 | 6.977 | 7.103 | 1,758,265 | +0.01(+0.17%) |
Aug 07, 2006 | 7.365 | 7.377 | 6.962 | 7.091 | 4,488,591 | -0.24(-3.22%) |
Aug 04, 2006 | 7.866 | 7.949 | 7.129 | 7.327 | 4,165,131 | -0.40(-5.12%) |
Aug 03, 2006 | 8.033 | 8.173 | 7.723 | 7.723 | 4,954,693 | -0.14(-1.82%) |
Aug 02, 2006 | 8.579 | 8.605 | 7.866 | 7.866 | 3,513,175 | -0.71(-8.26%) |
Aug 01, 2006 | 8.533 | 8.652 | 8.502 | 8.574 | 1,915,591 | +0.06(+0.70%) |
Jul 31, 2006 | 8.374 | 8.536 | 8.300 | 8.514 | 792,499 | +0.13(+1.59%) |
Jul 28, 2006 | 8.343 | 8.381 | 8.307 | 8.381 | 612,519 | +0.05(+0.60%) |
Jul 27, 2006 | 8.223 | 8.362 | 8.202 | 8.331 | 1,152,459 | +0.11(+1.30%) |
Jul 26, 2006 | 8.128 | 8.228 | 8.057 | 8.223 | 979,191 | +0.13(+1.65%) |
Jul 25, 2006 | 8.066 | 8.126 | 7.985 | 8.090 | 1,290,485 | +0.02(+0.30%) |
Jul 24, 2006 | 8.009 | 8.114 | 7.997 | 8.066 | 1,978,940 | +0.18(+2.30%) |
Jul 21, 2006 | 8.340 | 8.343 | 7.575 | 7.885 | 2,908,207 | -0.46(-5.49%) |
Jul 20, 2006 | 8.345 | 8.421 | 8.331 | 8.343 | 510,992 | +0.00(+0.00%) |
Jul 19, 2006 | 8.231 | 8.462 | 8.164 | 8.343 | 1,276,221 | +0.12(+1.51%) |
Jul 18, 2006 | 8.388 | 8.438 | 8.104 | 8.219 | 1,207,837 | -0.17(-2.05%) |
Jul 17, 2006 | 8.397 | 8.462 | 8.309 | 8.390 | 1,544,723 | +0.01(+0.14%) |
Jul 14, 2006 | 8.521 | 8.521 | 8.283 | 8.378 | 870,532 | -0.14(-1.68%) |
Jul 13, 2006 | 8.581 | 8.630 | 8.509 | 8.521 | 2,163,535 | -0.06(-0.69%) |
Jul 12, 2006 | 8.753 | 8.779 | 8.540 | 8.581 | 1,816,161 | -0.20(-2.23%) |
Jul 11, 2006 | 8.724 | 8.893 | 8.700 | 8.776 | 1,558,987 | -0.16(-1.81%) |
Jul 10, 2006 | 9.010 | 9.093 | 8.152 | 8.938 | 4,918,613 | -0.07(-0.79%) |
Jul 07, 2006 | 9.427 | 9.439 | 8.946 | 9.010 | 1,334,117 | -0.45(-4.79%) |
Jul 06, 2006 | 9.534 | 9.761 | 9.420 | 9.463 | 1,092,885 | -0.06(-0.63%) |
Jul 05, 2006 | 9.527 | 9.532 | 9.439 | 9.522 | 555,882 | -0.01(-0.08%) |