Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.536 | 8.594 | 8.445 | 8.464 | 351,765 | -0.09(-1.06%) |
Sep 28, 2006 | 8.568 | 8.594 | 8.451 | 8.555 | 222,297 | +0.02(+0.23%) |
Sep 27, 2006 | 8.451 | 8.548 | 8.438 | 8.536 | 401,027 | +0.02(+0.23%) |
Sep 26, 2006 | 8.516 | 8.594 | 8.458 | 8.516 | 179,962 | +0.02(+0.23%) |
Sep 25, 2006 | 8.399 | 8.542 | 8.360 | 8.497 | 298,192 | +0.12(+1.40%) |
Sep 22, 2006 | 8.432 | 8.471 | 8.295 | 8.380 | 298,807 | -0.08(-1.00%) |
Sep 21, 2006 | 8.613 | 8.639 | 8.412 | 8.464 | 274,946 | -0.11(-1.29%) |
Sep 20, 2006 | 8.432 | 8.613 | 8.406 | 8.574 | 534,344 | +0.20(+2.40%) |
Sep 19, 2006 | 8.399 | 8.399 | 8.224 | 8.373 | 350,379 | -0.01(-0.08%) |
Sep 18, 2006 | 8.295 | 8.399 | 8.230 | 8.380 | 396,409 | +0.10(+1.18%) |
Sep 15, 2006 | 8.393 | 8.432 | 8.282 | 8.282 | 1,181,992 | -0.05(-0.55%) |
Sep 14, 2006 | 8.354 | 8.412 | 8.217 | 8.328 | 697,680 | -0.08(-1.00%) |
Sep 13, 2006 | 8.380 | 8.412 | 8.354 | 8.412 | 280,796 | +0.03(+0.39%) |
Sep 12, 2006 | 8.211 | 8.380 | 8.185 | 8.380 | 304,042 | +0.19(+2.30%) |
Sep 11, 2006 | 8.172 | 8.250 | 8.126 | 8.191 | 420,116 | -0.03(-0.39%) |
Sep 08, 2006 | 8.178 | 8.243 | 8.120 | 8.224 | 226,915 | +0.08(+0.96%) |
Sep 07, 2006 | 8.243 | 8.282 | 8.139 | 8.146 | 232,149 | -0.13(-1.57%) |
Sep 06, 2006 | 8.341 | 8.347 | 8.263 | 8.276 | 221,373 | -0.12(-1.47%) |
Sep 05, 2006 | 8.295 | 8.425 | 8.295 | 8.399 | 291,880 | +0.08(+0.94%) |
Sep 01, 2006 | 8.406 | 8.406 | 8.315 | 8.321 | 145,170 | -0.03(-0.39%) |
Aug 31, 2006 | 8.399 | 8.425 | 8.308 | 8.354 | 351,611 | -0.04(-0.46%) |
Aug 30, 2006 | 8.347 | 8.412 | 8.250 | 8.393 | 253,701 | +0.05(+0.62%) |
Aug 29, 2006 | 8.276 | 8.341 | 8.113 | 8.341 | 584,530 | +0.09(+1.10%) |
Aug 28, 2006 | 8.230 | 8.302 | 8.204 | 8.250 | 191,046 | +0.05(+0.63%) |
Aug 25, 2006 | 8.198 | 8.282 | 8.159 | 8.198 | 125,927 | -0.03(-0.39%) |
Aug 24, 2006 | 8.276 | 8.276 | 8.159 | 8.230 | 214,907 | +0.01(+0.16%) |
Aug 23, 2006 | 8.334 | 8.347 | 8.165 | 8.217 | 212,598 | -0.12(-1.40%) |
Aug 22, 2006 | 8.334 | 8.347 | 8.282 | 8.334 | 128,544 | +0.00(+0.00%) |
Aug 21, 2006 | 8.347 | 8.367 | 8.289 | 8.334 | 152,559 | -0.08(-0.93%) |
Aug 18, 2006 | 8.419 | 8.419 | 8.282 | 8.412 | 312,201 | +0.03(+0.31%) |
Aug 17, 2006 | 8.315 | 8.438 | 8.315 | 8.386 | 279,564 | +0.01(+0.16%) |
Aug 16, 2006 | 8.230 | 8.380 | 8.217 | 8.373 | 519,103 | +0.14(+1.74%) |
Aug 15, 2006 | 8.146 | 8.230 | 8.087 | 8.230 | 317,127 | +0.21(+2.67%) |
Aug 14, 2006 | 8.126 | 8.152 | 7.996 | 8.016 | 208,903 | -0.06(-0.80%) |
Aug 11, 2006 | 8.003 | 8.102 | 7.957 | 8.081 | 202,438 | +0.03(+0.40%) |
Aug 10, 2006 | 8.022 | 8.133 | 7.970 | 8.048 | 232,303 | +0.02(+0.24%) |
Aug 09, 2006 | 8.146 | 8.191 | 8.009 | 8.029 | 265,863 | -0.03(-0.40%) |
Aug 08, 2006 | 8.204 | 8.269 | 8.029 | 8.061 | 317,281 | -0.11(-1.35%) |
Aug 07, 2006 | 8.178 | 8.211 | 8.120 | 8.172 | 205,055 | -0.08(-1.02%) |
Aug 04, 2006 | 8.393 | 8.425 | 8.139 | 8.256 | 368,237 | -0.07(-0.86%) |
Aug 03, 2006 | 8.243 | 8.334 | 8.211 | 8.328 | 388,865 | +0.02(+0.23%) |
Aug 02, 2006 | 8.282 | 8.367 | 8.237 | 8.308 | 229,378 | +0.06(+0.79%) |
Aug 01, 2006 | 8.373 | 8.373 | 8.191 | 8.243 | 225,068 | -0.19(-2.31%) |
Jul 31, 2006 | 8.360 | 8.438 | 8.165 | 8.438 | 577,910 | +0.08(+0.93%) |
Jul 28, 2006 | 8.120 | 8.380 | 8.068 | 8.360 | 335,754 | +0.31(+3.79%) |
Jul 27, 2006 | 8.178 | 8.211 | 8.003 | 8.055 | 279,102 | -0.06(-0.72%) |
Jul 26, 2006 | 8.120 | 8.237 | 7.996 | 8.113 | 332,521 | -0.05(-0.56%) |
Jul 25, 2006 | 8.250 | 8.367 | 8.087 | 8.159 | 477,384 | -0.11(-1.34%) |
Jul 24, 2006 | 8.191 | 8.282 | 8.107 | 8.269 | 412,111 | +0.08(+1.03%) |
Jul 21, 2006 | 8.198 | 8.217 | 8.009 | 8.185 | 310,199 | -0.01(-0.16%) |
Jul 20, 2006 | 8.445 | 8.445 | 8.191 | 8.198 | 318,205 | -0.21(-2.47%) |
Jul 19, 2006 | 8.224 | 8.445 | 8.224 | 8.406 | 309,892 | +0.19(+2.29%) |
Jul 18, 2006 | 8.120 | 8.237 | 8.022 | 8.217 | 328,519 | +0.15(+1.85%) |
Jul 17, 2006 | 8.250 | 8.269 | 8.042 | 8.068 | 341,912 | -0.14(-1.66%) |
Jul 14, 2006 | 8.217 | 8.217 | 8.042 | 8.204 | 666,121 | +0.11(+1.36%) |
Jul 13, 2006 | 8.204 | 8.204 | 8.068 | 8.094 | 503,401 | -0.15(-1.81%) |
Jul 12, 2006 | 8.438 | 8.484 | 8.230 | 8.243 | 239,846 | -0.23(-2.68%) |
Jul 11, 2006 | 8.445 | 8.471 | 8.295 | 8.471 | 276,177 | +0.05(+0.54%) |
Jul 10, 2006 | 8.419 | 8.542 | 8.406 | 8.425 | 231,841 | -0.01(-0.08%) |
Jul 07, 2006 | 8.406 | 8.523 | 8.373 | 8.432 | 383,323 | +0.03(+0.39%) |
Jul 06, 2006 | 8.386 | 8.412 | 8.269 | 8.399 | 326,672 | +0.08(+0.94%) |
Jul 05, 2006 | 8.308 | 8.360 | 8.250 | 8.321 | 370,392 | -0.02(-0.23%) |