Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 9.338 | 9.476 | 9.204 | 9.244 | 6,304,407 | -0.09(-0.92%) |
Sep 28, 2006 | 9.393 | 9.543 | 9.201 | 9.329 | 4,845,359 | -0.06(-0.65%) |
Sep 27, 2006 | 9.537 | 9.565 | 9.345 | 9.390 | 6,305,856 | -0.19(-1.95%) |
Sep 26, 2006 | 9.442 | 9.598 | 9.357 | 9.577 | 5,688,073 | +0.20(+2.19%) |
Sep 25, 2006 | 9.650 | 9.702 | 9.302 | 9.372 | 5,971,699 | -0.19(-1.95%) |
Sep 22, 2006 | 9.415 | 9.614 | 9.216 | 9.559 | 5,266,856 | +0.14(+1.53%) |
Sep 21, 2006 | 9.592 | 9.745 | 9.341 | 9.415 | 6,246,077 | -0.09(-0.93%) |
Sep 20, 2006 | 9.776 | 9.931 | 9.439 | 9.503 | 8,994,456 | -0.13(-1.33%) |
Sep 19, 2006 | 9.516 | 9.748 | 9.280 | 9.632 | 14,332,302 | +0.20(+2.14%) |
Sep 18, 2006 | 8.956 | 9.503 | 8.956 | 9.430 | 11,526,988 | +0.46(+5.18%) |
Sep 15, 2006 | 8.886 | 9.103 | 8.859 | 8.966 | 7,333,419 | +0.12(+1.35%) |
Sep 14, 2006 | 8.990 | 9.017 | 8.816 | 8.846 | 4,719,320 | -0.14(-1.60%) |
Sep 13, 2006 | 8.718 | 9.030 | 8.657 | 8.990 | 8,845,197 | +0.25(+2.90%) |
Sep 12, 2006 | 8.590 | 8.834 | 8.559 | 8.736 | 5,843,282 | +0.10(+1.17%) |
Sep 11, 2006 | 8.889 | 8.910 | 8.599 | 8.635 | 5,147,855 | -0.28(-3.19%) |
Sep 08, 2006 | 8.944 | 9.088 | 8.822 | 8.920 | 8,466,041 | +0.12(+1.32%) |
Sep 07, 2006 | 8.492 | 8.865 | 8.397 | 8.803 | 11,092,441 | +0.23(+2.71%) |
Sep 06, 2006 | 8.544 | 8.654 | 8.498 | 8.571 | 7,516,361 | +0.02(+0.18%) |
Sep 05, 2006 | 8.559 | 8.611 | 8.409 | 8.556 | 5,416,073 | -0.10(-1.20%) |
Sep 01, 2006 | 8.666 | 8.865 | 8.556 | 8.660 | 3,754,598 | -0.06(-0.63%) |
Aug 31, 2006 | 8.406 | 8.822 | 8.366 | 8.715 | 8,880,345 | +0.31(+3.75%) |
Aug 30, 2006 | 8.403 | 8.479 | 8.293 | 8.400 | 5,118,373 | +0.15(+1.78%) |
Aug 29, 2006 | 8.177 | 8.293 | 8.097 | 8.253 | 4,590,269 | +0.04(+0.52%) |
Aug 28, 2006 | 8.207 | 8.388 | 8.162 | 8.210 | 5,198,153 | -0.03(-0.41%) |
Aug 25, 2006 | 8.345 | 8.376 | 8.149 | 8.244 | 7,380,897 | -0.12(-1.39%) |
Aug 24, 2006 | 8.534 | 8.602 | 8.321 | 8.360 | 4,761,122 | -0.17(-2.01%) |
Aug 23, 2006 | 8.886 | 8.889 | 8.516 | 8.531 | 3,805,950 | -0.11(-1.24%) |
Aug 22, 2006 | 8.635 | 8.764 | 8.608 | 8.638 | 3,512,224 | +0.00(+0.00%) |
Aug 21, 2006 | 8.941 | 8.941 | 8.638 | 8.638 | 3,555,185 | -0.37(-4.07%) |
Aug 18, 2006 | 9.115 | 9.186 | 8.813 | 9.005 | 4,846,226 | -0.13(-1.37%) |
Aug 17, 2006 | 8.932 | 9.320 | 8.868 | 9.131 | 10,116,792 | +0.19(+2.08%) |
Aug 16, 2006 | 8.865 | 8.975 | 8.577 | 8.944 | 7,949,178 | +0.19(+2.16%) |
Aug 15, 2006 | 8.424 | 8.834 | 8.357 | 8.755 | 8,415,920 | +0.47(+5.64%) |
Aug 14, 2006 | 8.253 | 8.403 | 8.201 | 8.287 | 4,679,844 | +0.13(+1.57%) |
Aug 11, 2006 | 8.226 | 8.311 | 8.100 | 8.159 | 2,607,778 | -0.10(-1.18%) |
Aug 10, 2006 | 8.226 | 8.360 | 8.024 | 8.256 | 4,311,242 | +0.07(+0.86%) |
Aug 09, 2006 | 8.122 | 8.446 | 8.122 | 8.186 | 5,233,815 | +0.10(+1.21%) |
Aug 08, 2006 | 8.299 | 8.330 | 8.080 | 8.088 | 4,461,122 | -0.17(-2.00%) |
Aug 07, 2006 | 8.177 | 8.299 | 8.085 | 8.253 | 3,164,213 | +0.02(+0.30%) |
Aug 04, 2006 | 8.455 | 8.461 | 8.149 | 8.229 | 5,709,258 | +0.15(+1.82%) |
Aug 03, 2006 | 7.902 | 8.128 | 7.886 | 8.082 | 5,682,014 | +0.02(+0.19%) |
Aug 02, 2006 | 8.116 | 8.177 | 7.941 | 8.067 | 8,517,733 | +0.05(+0.61%) |
Aug 01, 2006 | 8.385 | 8.385 | 7.948 | 8.018 | 10,403,621 | -0.43(-5.14%) |
Jul 31, 2006 | 8.712 | 8.721 | 8.345 | 8.452 | 6,451,062 | -0.38(-4.33%) |
Jul 28, 2006 | 8.605 | 8.865 | 8.535 | 8.834 | 6,051,175 | +0.25(+2.92%) |
Jul 27, 2006 | 8.513 | 8.690 | 8.461 | 8.583 | 5,710,201 | +0.12(+1.45%) |
Jul 26, 2006 | 8.516 | 8.541 | 8.314 | 8.461 | 4,030,533 | -0.07(-0.86%) |
Jul 25, 2006 | 8.504 | 8.614 | 8.299 | 8.534 | 5,220,337 | +0.01(+0.07%) |
Jul 24, 2006 | 8.256 | 8.697 | 8.269 | 8.528 | 4,857,342 | +0.27(+3.30%) |
Jul 21, 2006 | 8.458 | 8.553 | 8.146 | 8.256 | 5,046,503 | -0.19(-2.21%) |
Jul 20, 2006 | 8.865 | 9.017 | 8.406 | 8.443 | 10,920,141 | +0.01(+0.07%) |
Jul 19, 2006 | 8.125 | 8.547 | 8.027 | 8.437 | 7,433,993 | +0.44(+5.46%) |
Jul 18, 2006 | 7.993 | 8.155 | 7.743 | 8.000 | 3,663,479 | -0.03(-0.34%) |
Jul 17, 2006 | 7.932 | 8.195 | 7.932 | 8.027 | 3,580,407 | +0.01(+0.08%) |
Jul 14, 2006 | 8.140 | 8.238 | 7.880 | 8.021 | 6,936,025 | -0.15(-1.83%) |
Jul 13, 2006 | 8.531 | 8.553 | 8.137 | 8.171 | 7,111,960 | -0.46(-5.38%) |
Jul 12, 2006 | 8.843 | 9.010 | 8.599 | 8.635 | 7,853,515 | -0.17(-1.91%) |
Jul 11, 2006 | 8.651 | 8.852 | 8.476 | 8.803 | 10,202,396 | +0.13(+1.55%) |
Jul 10, 2006 | 8.648 | 8.825 | 8.605 | 8.669 | 3,122,587 | +0.07(+0.82%) |
Jul 07, 2006 | 8.849 | 8.859 | 8.562 | 8.599 | 5,406,775 | -0.31(-3.47%) |
Jul 06, 2006 | 9.140 | 9.161 | 8.810 | 8.907 | 6,040,033 | -0.19(-2.05%) |
Jul 05, 2006 | 8.886 | 9.170 | 8.700 | 9.094 | 8,754,048 | +0.08(+0.92%) |