Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.812 | 8.812 | 8.612 | 8.687 | 188,000 | -0.09(-1.04%) |
Sep 28, 2006 | 8.671 | 8.836 | 8.671 | 8.778 | 109,825 | +0.14(+1.63%) |
Sep 27, 2006 | 8.554 | 8.637 | 8.546 | 8.637 | 77,600 | +0.04(+0.48%) |
Sep 26, 2006 | 8.355 | 8.637 | 8.355 | 8.596 | 104,255 | +0.26(+3.08%) |
Sep 25, 2006 | 8.214 | 8.380 | 8.131 | 8.339 | 40,898 | +0.16(+1.93%) |
Sep 22, 2006 | 8.256 | 8.330 | 8.131 | 8.181 | 72,687 | -0.12(-1.40%) |
Sep 21, 2006 | 8.380 | 8.422 | 8.206 | 8.297 | 95,037 | -0.04(-0.50%) |
Sep 20, 2006 | 8.422 | 8.463 | 8.256 | 8.339 | 113,559 | -0.03(-0.40%) |
Sep 19, 2006 | 8.563 | 8.571 | 8.065 | 8.372 | 107,823 | -0.16(-1.85%) |
Sep 18, 2006 | 8.563 | 8.588 | 8.513 | 8.529 | 62,711 | -0.07(-0.77%) |
Sep 15, 2006 | 8.695 | 8.803 | 8.579 | 8.596 | 549,941 | +0.02(+0.19%) |
Sep 14, 2006 | 8.430 | 8.654 | 8.430 | 8.579 | 126,656 | +0.07(+0.88%) |
Sep 13, 2006 | 8.513 | 8.621 | 8.471 | 8.505 | 146,350 | +0.00(+0.00%) |
Sep 12, 2006 | 8.380 | 8.546 | 8.198 | 8.505 | 164,309 | +0.17(+2.09%) |
Sep 11, 2006 | 8.140 | 8.372 | 8.081 | 8.330 | 78,451 | +0.16(+1.93%) |
Sep 08, 2006 | 7.924 | 8.206 | 7.907 | 8.173 | 105,224 | +0.29(+3.68%) |
Sep 07, 2006 | 7.857 | 8.048 | 7.799 | 7.882 | 78,460 | -0.04(-0.52%) |
Sep 06, 2006 | 8.007 | 8.272 | 7.919 | 7.924 | 84,273 | -0.16(-1.95%) |
Sep 05, 2006 | 8.081 | 8.123 | 7.990 | 8.081 | 80,383 | -0.02(-0.20%) |
Sep 01, 2006 | 7.841 | 8.098 | 7.808 | 8.098 | 171,734 | +0.28(+3.61%) |
Aug 31, 2006 | 7.915 | 8.032 | 7.799 | 7.816 | 136,900 | -0.07(-0.84%) |
Aug 30, 2006 | 7.998 | 8.023 | 7.866 | 7.882 | 67,483 | -0.13(-1.66%) |
Aug 29, 2006 | 7.982 | 8.015 | 7.774 | 8.015 | 92,430 | +0.05(+0.62%) |
Aug 28, 2006 | 7.924 | 8.040 | 7.816 | 7.965 | 76,380 | +0.05(+0.63%) |
Aug 25, 2006 | 7.957 | 7.990 | 7.849 | 7.915 | 75,942 | -0.09(-1.14%) |
Aug 24, 2006 | 8.057 | 8.090 | 7.949 | 8.007 | 84,660 | +0.01(+0.10%) |
Aug 23, 2006 | 8.131 | 8.222 | 7.990 | 7.998 | 79,477 | -0.10(-1.23%) |
Aug 22, 2006 | 8.048 | 8.173 | 8.032 | 8.098 | 63,520 | +0.04(+0.51%) |
Aug 21, 2006 | 8.173 | 8.173 | 8.032 | 8.057 | 62,743 | -0.17(-2.12%) |
Aug 18, 2006 | 8.222 | 8.281 | 8.090 | 8.231 | 65,069 | +0.07(+0.92%) |
Aug 17, 2006 | 8.015 | 8.289 | 7.990 | 8.156 | 48,520 | +0.09(+1.13%) |
Aug 16, 2006 | 8.131 | 8.281 | 7.924 | 8.065 | 150,538 | +0.03(+0.41%) |
Aug 15, 2006 | 7.700 | 8.098 | 7.691 | 8.032 | 132,700 | +0.42(+5.56%) |
Aug 14, 2006 | 7.716 | 7.940 | 7.575 | 7.608 | 101,825 | -0.01(-0.11%) |
Aug 11, 2006 | 7.451 | 7.667 | 7.434 | 7.617 | 96,006 | +0.12(+1.55%) |
Aug 10, 2006 | 7.343 | 7.575 | 7.277 | 7.501 | 89,254 | +0.12(+1.57%) |
Aug 09, 2006 | 7.550 | 7.550 | 7.277 | 7.384 | 122,921 | -0.09(-1.22%) |
Aug 08, 2006 | 7.833 | 7.857 | 7.393 | 7.476 | 112,174 | -0.31(-3.94%) |
Aug 07, 2006 | 7.691 | 7.891 | 7.575 | 7.783 | 210,801 | +0.07(+0.86%) |
Aug 04, 2006 | 8.065 | 8.471 | 7.691 | 7.716 | 276,405 | -0.23(-2.92%) |
Aug 03, 2006 | 8.198 | 8.281 | 7.882 | 7.949 | 114,369 | -0.36(-4.30%) |
Aug 02, 2006 | 8.347 | 8.405 | 7.783 | 8.305 | 229,793 | +0.05(+0.60%) |
Aug 01, 2006 | 8.339 | 8.388 | 8.081 | 8.256 | 106,042 | -0.17(-2.07%) |
Jul 31, 2006 | 8.380 | 8.447 | 8.256 | 8.430 | 120,940 | +0.08(+0.99%) |
Jul 28, 2006 | 7.965 | 8.388 | 7.924 | 8.347 | 198,759 | +0.40(+5.01%) |
Jul 27, 2006 | 8.040 | 8.073 | 7.758 | 7.949 | 146,391 | -0.07(-0.93%) |
Jul 26, 2006 | 8.322 | 8.339 | 7.932 | 8.023 | 153,175 | -0.35(-4.16%) |
Jul 25, 2006 | 8.281 | 8.571 | 8.181 | 8.372 | 129,790 | +0.10(+1.20%) |
Jul 24, 2006 | 7.841 | 8.281 | 7.833 | 8.272 | 338,599 | +0.51(+6.63%) |
Jul 21, 2006 | 8.131 | 8.148 | 7.758 | 7.758 | 82,257 | -0.41(-4.98%) |
Jul 20, 2006 | 8.330 | 8.413 | 8.140 | 8.164 | 151,625 | -0.14(-1.70%) |
Jul 19, 2006 | 8.339 | 8.347 | 8.131 | 8.305 | 163,542 | +0.00(+0.00%) |
Jul 18, 2006 | 8.305 | 8.372 | 8.131 | 8.305 | 150,437 | +0.01(+0.10%) |
Jul 17, 2006 | 8.206 | 8.372 | 8.206 | 8.297 | 199,287 | +0.07(+0.91%) |
Jul 14, 2006 | 8.322 | 8.330 | 8.222 | 8.222 | 180,583 | -0.11(-1.34%) |
Jul 13, 2006 | 8.588 | 8.646 | 8.264 | 8.334 | 171,815 | -0.28(-3.23%) |
Jul 12, 2006 | 8.430 | 8.762 | 8.422 | 8.612 | 284,456 | +0.15(+1.76%) |
Jul 11, 2006 | 8.397 | 8.588 | 8.164 | 8.463 | 144,214 | +0.02(+0.20%) |
Jul 10, 2006 | 8.455 | 8.704 | 8.347 | 8.447 | 133,484 | +0.00(+0.00%) |
Jul 07, 2006 | 8.671 | 8.928 | 8.380 | 8.447 | 231,398 | -0.29(-3.32%) |
Jul 06, 2006 | 9.193 | 9.210 | 8.513 | 8.737 | 381,800 | -0.42(-4.62%) |
Jul 05, 2006 | 9.226 | 9.334 | 8.961 | 9.160 | 254,446 | -0.17(-1.87%) |