Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 9.896 | 9.921 | 9.650 | 9.675 | 1,186,712 | -0.25(-2.54%) |
Sep 28, 2006 | 9.877 | 9.952 | 9.782 | 9.927 | 707,423 | +0.03(+0.32%) |
Sep 27, 2006 | 9.858 | 9.927 | 9.807 | 9.896 | 674,401 | -0.03(-0.25%) |
Sep 26, 2006 | 9.688 | 9.921 | 9.688 | 9.921 | 1,090,822 | +0.26(+2.67%) |
Sep 25, 2006 | 9.574 | 9.738 | 9.461 | 9.663 | 745,684 | +0.12(+1.25%) |
Sep 22, 2006 | 9.637 | 9.688 | 9.511 | 9.543 | 756,162 | -0.14(-1.43%) |
Sep 21, 2006 | 9.839 | 9.883 | 9.631 | 9.681 | 637,728 | -0.09(-0.97%) |
Sep 20, 2006 | 9.751 | 9.908 | 9.751 | 9.776 | 1,012,079 | +0.06(+0.65%) |
Sep 19, 2006 | 9.776 | 9.801 | 9.537 | 9.713 | 796,168 | -0.07(-0.71%) |
Sep 18, 2006 | 9.851 | 9.965 | 9.738 | 9.782 | 837,287 | -0.11(-1.15%) |
Sep 15, 2006 | 10.03 | 10.07 | 9.820 | 9.896 | 1,294,032 | -0.09(-0.88%) |
Sep 14, 2006 | 9.889 | 10.02 | 9.801 | 9.984 | 1,116,224 | +0.09(+0.89%) |
Sep 13, 2006 | 9.851 | 9.946 | 9.814 | 9.896 | 686,943 | +0.00(+0.00%) |
Sep 12, 2006 | 9.650 | 9.921 | 9.549 | 9.896 | 1,131,306 | +0.21(+2.21%) |
Sep 11, 2006 | 9.814 | 9.940 | 9.600 | 9.681 | 1,247,834 | -0.13(-1.35%) |
Sep 08, 2006 | 9.807 | 9.877 | 9.757 | 9.814 | 980,327 | +0.05(+0.52%) |
Sep 07, 2006 | 9.719 | 9.839 | 9.650 | 9.763 | 1,336,420 | -0.03(-0.26%) |
Sep 06, 2006 | 9.889 | 9.908 | 9.681 | 9.789 | 1,521,373 | -0.13(-1.33%) |
Sep 05, 2006 | 9.996 | 10.07 | 9.870 | 9.921 | 2,287,060 | +0.24(+2.47%) |
Sep 01, 2006 | 9.543 | 9.801 | 9.518 | 9.681 | 2,248,641 | +0.21(+2.26%) |
Aug 31, 2006 | 9.133 | 9.543 | 9.127 | 9.467 | 6,138,835 | +0.33(+3.58%) |
Aug 30, 2006 | 9.234 | 9.291 | 9.026 | 9.140 | 1,380,396 | -0.02(-0.21%) |
Aug 29, 2006 | 9.121 | 9.253 | 8.957 | 9.159 | 1,282,760 | +0.05(+0.55%) |
Aug 28, 2006 | 9.196 | 9.266 | 9.064 | 9.108 | 1,383,254 | -0.03(-0.34%) |
Aug 25, 2006 | 9.133 | 9.310 | 9.102 | 9.140 | 846,812 | -0.04(-0.48%) |
Aug 24, 2006 | 9.203 | 9.291 | 9.133 | 9.184 | 895,868 | -0.05(-0.55%) |
Aug 23, 2006 | 9.360 | 9.411 | 9.209 | 9.234 | 1,057,166 | -0.10(-1.08%) |
Aug 22, 2006 | 9.448 | 9.474 | 9.190 | 9.335 | 1,438,343 | -0.12(-1.27%) |
Aug 21, 2006 | 9.606 | 9.688 | 9.448 | 9.455 | 1,005,570 | -0.21(-2.15%) |
Aug 18, 2006 | 9.612 | 9.713 | 9.492 | 9.663 | 692,817 | +0.08(+0.79%) |
Aug 17, 2006 | 9.543 | 9.738 | 9.486 | 9.587 | 950,957 | +0.08(+0.79%) |
Aug 16, 2006 | 9.631 | 9.694 | 9.448 | 9.511 | 1,417,863 | -0.03(-0.26%) |
Aug 15, 2006 | 9.448 | 9.568 | 9.316 | 9.537 | 941,590 | +0.21(+2.23%) |
Aug 14, 2006 | 9.448 | 9.461 | 9.234 | 9.329 | 1,386,746 | -0.11(-1.20%) |
Aug 11, 2006 | 9.505 | 9.524 | 9.392 | 9.442 | 644,079 | -0.03(-0.33%) |
Aug 10, 2006 | 9.461 | 9.600 | 9.417 | 9.474 | 911,744 | -0.06(-0.66%) |
Aug 09, 2006 | 9.675 | 9.795 | 9.524 | 9.537 | 842,049 | -0.05(-0.53%) |
Aug 08, 2006 | 9.864 | 9.864 | 9.562 | 9.587 | 892,376 | -0.33(-3.37%) |
Aug 07, 2006 | 9.921 | 10.05 | 9.814 | 9.921 | 740,603 | -0.04(-0.44%) |
Aug 04, 2006 | 10.23 | 10.37 | 9.851 | 9.965 | 962,546 | -0.18(-1.74%) |
Aug 03, 2006 | 9.814 | 10.20 | 9.801 | 10.14 | 1,051,768 | +0.23(+2.29%) |
Aug 02, 2006 | 10.02 | 10.09 | 9.845 | 9.914 | 1,030,018 | -0.04(-0.38%) |
Aug 01, 2006 | 10.10 | 10.10 | 9.719 | 9.952 | 1,659,651 | -0.14(-1.44%) |
Jul 31, 2006 | 10.43 | 10.44 | 10.05 | 10.10 | 2,092,424 | -0.40(-3.78%) |
Jul 28, 2006 | 10.30 | 10.58 | 10.20 | 10.49 | 1,171,154 | +0.31(+3.03%) |
Jul 27, 2006 | 10.43 | 10.59 | 10.15 | 10.19 | 799,185 | -0.23(-2.18%) |
Jul 26, 2006 | 10.37 | 10.52 | 10.20 | 10.41 | 749,653 | -0.06(-0.54%) |
Jul 25, 2006 | 10.47 | 10.71 | 10.29 | 10.47 | 863,323 | -0.03(-0.24%) |
Jul 24, 2006 | 10.19 | 10.49 | 10.18 | 10.49 | 700,120 | +0.31(+3.03%) |
Jul 21, 2006 | 10.40 | 10.40 | 10.08 | 10.19 | 863,323 | -0.21(-2.06%) |
Jul 20, 2006 | 10.71 | 10.76 | 10.34 | 10.40 | 1,031,923 | -0.32(-3.00%) |
Jul 19, 2006 | 10.36 | 10.79 | 10.30 | 10.72 | 935,716 | +0.36(+3.47%) |
Jul 18, 2006 | 10.39 | 10.55 | 10.16 | 10.36 | 769,656 | -0.01(-0.06%) |
Jul 17, 2006 | 10.41 | 10.56 | 10.33 | 10.37 | 681,704 | -0.14(-1.38%) |
Jul 14, 2006 | 10.55 | 10.60 | 10.39 | 10.51 | 664,876 | -0.05(-0.48%) |
Jul 13, 2006 | 10.90 | 10.94 | 10.54 | 10.56 | 844,589 | -0.45(-4.06%) |
Jul 12, 2006 | 11.21 | 11.31 | 10.98 | 11.01 | 474,208 | -0.28(-2.51%) |
Jul 11, 2006 | 11.13 | 11.31 | 11.02 | 11.29 | 520,883 | +0.11(+0.96%) |
Jul 10, 2006 | 11.04 | 11.30 | 11.04 | 11.19 | 391,654 | +0.16(+1.49%) |
Jul 07, 2006 | 11.19 | 11.28 | 10.96 | 11.02 | 402,926 | -0.23(-2.07%) |
Jul 06, 2006 | 11.23 | 11.38 | 11.19 | 11.26 | 555,810 | +0.04(+0.39%) |
Jul 05, 2006 | 11.50 | 11.53 | 10.99 | 11.21 | 854,274 | -0.31(-2.68%) |