Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.915 | 8.939 | 8.714 | 8.754 | 6,576,660 | -0.14(-1.54%) |
Sep 28, 2006 | 8.790 | 8.977 | 8.683 | 8.891 | 9,858,200 | +0.03(+0.38%) |
Sep 27, 2006 | 8.849 | 9.000 | 8.737 | 8.857 | 9,043,130 | -0.04(-0.42%) |
Sep 26, 2006 | 9.050 | 9.058 | 8.823 | 8.894 | 8,588,200 | -0.11(-1.20%) |
Sep 25, 2006 | 8.964 | 9.210 | 8.846 | 9.002 | 24,791,120 | +0.30(+3.50%) |
Sep 22, 2006 | 8.655 | 8.820 | 8.627 | 8.698 | 5,278,380 | -0.02(-0.20%) |
Sep 21, 2006 | 8.700 | 9.000 | 8.655 | 8.715 | 19,009,460 | +0.06(+0.75%) |
Sep 20, 2006 | 8.579 | 8.711 | 8.454 | 8.650 | 15,401,680 | +0.14(+1.63%) |
Sep 19, 2006 | 8.823 | 8.852 | 8.365 | 8.511 | 28,774,590 | -0.39(-4.34%) |
Sep 18, 2006 | 8.800 | 9.186 | 8.717 | 8.897 | 27,217,680 | +0.12(+1.39%) |
Sep 15, 2006 | 8.525 | 8.875 | 8.510 | 8.775 | 26,799,120 | +0.30(+3.58%) |
Sep 14, 2006 | 8.373 | 8.510 | 8.223 | 8.472 | 19,024,510 | +0.09(+1.06%) |
Sep 13, 2006 | 8.056 | 8.465 | 7.968 | 8.383 | 30,890,560 | +0.35(+4.36%) |
Sep 12, 2006 | 7.989 | 8.219 | 7.866 | 8.033 | 24,623,100 | +0.04(+0.55%) |
Sep 11, 2006 | 7.975 | 8.062 | 7.781 | 7.989 | 11,987,590 | -0.00(-0.06%) |
Sep 08, 2006 | 7.830 | 8.049 | 7.830 | 7.994 | 25,286,660 | +0.16(+2.09%) |
Sep 07, 2006 | 7.676 | 7.843 | 7.630 | 7.830 | 6,652,000 | +0.10(+1.33%) |
Sep 06, 2006 | 7.743 | 7.800 | 7.688 | 7.727 | 6,551,150 | -0.05(-0.68%) |
Sep 05, 2006 | 7.922 | 7.922 | 7.751 | 7.780 | 5,913,780 | -0.03(-0.35%) |
Sep 01, 2006 | 7.779 | 7.893 | 7.741 | 7.807 | 4,094,990 | +0.04(+0.46%) |
Aug 31, 2006 | 7.809 | 7.839 | 7.719 | 7.771 | 3,143,640 | -0.00(-0.06%) |
Aug 30, 2006 | 7.685 | 7.858 | 7.641 | 7.776 | 8,234,360 | +0.09(+1.22%) |
Aug 29, 2006 | 7.712 | 7.800 | 7.490 | 7.682 | 14,227,690 | -0.06(-0.75%) |
Aug 28, 2006 | 7.660 | 7.830 | 7.660 | 7.740 | 5,291,140 | +0.06(+0.78%) |
Aug 25, 2006 | 7.670 | 7.844 | 7.646 | 7.680 | 8,078,790 | +0.02(+0.21%) |
Aug 24, 2006 | 7.655 | 7.743 | 7.535 | 7.664 | 7,869,630 | -0.02(-0.29%) |
Aug 23, 2006 | 8.024 | 8.024 | 7.601 | 7.686 | 12,147,750 | -0.26(-3.21%) |
Aug 22, 2006 | 7.902 | 8.008 | 7.831 | 7.941 | 9,286,590 | +0.05(+0.65%) |
Aug 21, 2006 | 7.930 | 7.983 | 7.751 | 7.890 | 11,276,690 | -0.13(-1.62%) |
Aug 18, 2006 | 7.977 | 8.119 | 7.950 | 8.020 | 10,412,720 | -0.09(-1.10%) |
Aug 17, 2006 | 7.755 | 8.200 | 7.745 | 8.109 | 21,732,140 | +0.29(+3.72%) |
Aug 16, 2006 | 7.670 | 7.848 | 7.518 | 7.818 | 34,336,480 | +0.15(+1.93%) |
Aug 15, 2006 | 7.170 | 7.724 | 7.100 | 7.670 | 29,859,070 | +0.58(+8.10%) |
Aug 14, 2006 | 7.197 | 7.220 | 7.070 | 7.095 | 9,553,370 | -0.11(-1.46%) |
Aug 11, 2006 | 7.200 | 7.254 | 7.080 | 7.200 | 7,589,630 | +0.10(+1.47%) |
Aug 10, 2006 | 6.971 | 7.200 | 6.930 | 7.096 | 8,614,040 | +0.07(+1.03%) |
Aug 09, 2006 | 7.398 | 7.450 | 6.979 | 7.024 | 11,387,760 | -0.32(-4.41%) |
Aug 08, 2006 | 7.450 | 7.475 | 7.284 | 7.348 | 10,788,420 | -0.05(-0.73%) |
Aug 07, 2006 | 7.330 | 7.481 | 7.311 | 7.402 | 10,450,390 | -0.07(-0.96%) |
Aug 04, 2006 | 7.430 | 7.496 | 7.320 | 7.474 | 17,608,730 | +0.12(+1.69%) |
Aug 03, 2006 | 6.811 | 7.375 | 6.811 | 7.350 | 27,889,380 | +0.48(+6.99%) |
Aug 02, 2006 | 7.085 | 7.153 | 6.792 | 6.870 | 21,141,990 | -0.20(-2.84%) |
Aug 01, 2006 | 7.097 | 7.300 | 6.997 | 7.071 | 17,072,680 | -0.10(-1.38%) |
Jul 31, 2006 | 7.296 | 7.440 | 7.130 | 7.170 | 19,670,110 | -0.09(-1.27%) |
Jul 28, 2006 | 7.140 | 7.364 | 7.027 | 7.262 | 30,760,810 | -0.02(-0.22%) |
Jul 27, 2006 | 7.750 | 7.871 | 7.264 | 7.278 | 99,352,456 | -1.92(-20.87%) |
Jul 26, 2006 | 8.997 | 9.300 | 8.555 | 9.197 | 61,801,948 | +0.22(+2.46%) |
Jul 25, 2006 | 8.960 | 9.145 | 8.811 | 8.976 | 18,670,090 | +0.04(+0.40%) |
Jul 24, 2006 | 9.195 | 9.218 | 8.745 | 8.940 | 25,149,880 | +0.07(+0.85%) |
Jul 21, 2006 | 8.848 | 9.000 | 8.625 | 8.865 | 23,347,430 | -0.01(-0.12%) |
Jul 20, 2006 | 9.239 | 9.358 | 8.805 | 8.876 | 25,095,350 | -0.29(-3.12%) |
Jul 19, 2006 | 9.097 | 9.308 | 9.004 | 9.162 | 26,802,640 | -0.10(-1.12%) |
Jul 18, 2006 | 9.385 | 9.667 | 9.033 | 9.266 | 60,783,648 | -0.04(-0.41%) |
Jul 17, 2006 | 8.650 | 9.343 | 8.650 | 9.304 | 56,073,420 | +0.53(+6.09%) |
Jul 14, 2006 | 8.719 | 8.857 | 8.521 | 8.770 | 50,138,500 | +0.43(+5.14%) |
Jul 13, 2006 | 8.315 | 8.580 | 8.230 | 8.341 | 23,711,860 | -0.16(-1.87%) |
Jul 12, 2006 | 8.630 | 8.651 | 8.435 | 8.500 | 22,260,110 | -0.11(-1.25%) |
Jul 11, 2006 | 8.357 | 8.645 | 8.102 | 8.608 | 35,546,748 | +0.19(+2.29%) |
Jul 10, 2006 | 8.829 | 8.875 | 8.324 | 8.415 | 26,582,540 | -0.30(-3.48%) |
Jul 07, 2006 | 8.774 | 9.179 | 8.577 | 8.718 | 43,281,180 | -0.04(-0.41%) |
Jul 06, 2006 | 8.442 | 8.930 | 8.442 | 8.754 | 29,052,520 | +0.36(+4.23%) |
Jul 05, 2006 | 8.449 | 8.460 | 8.306 | 8.399 | 11,684,430 | -0.19(-2.21%) |