Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.663 | 8.799 | 8.519 | 8.530 | 1,447,512 | -0.10(-1.12%) |
Sep 28, 2006 | 8.701 | 8.788 | 8.499 | 8.627 | 863,334 | -0.07(-0.82%) |
Sep 27, 2006 | 8.786 | 8.889 | 8.609 | 8.699 | 1,356,987 | -0.11(-1.25%) |
Sep 26, 2006 | 8.757 | 8.856 | 8.663 | 8.808 | 1,155,869 | +0.07(+0.80%) |
Sep 25, 2006 | 8.611 | 8.746 | 8.423 | 8.739 | 1,684,305 | +0.21(+2.50%) |
Sep 22, 2006 | 8.378 | 8.584 | 8.360 | 8.526 | 1,199,571 | +0.07(+0.85%) |
Sep 21, 2006 | 8.732 | 8.808 | 8.436 | 8.454 | 1,934,030 | -0.28(-3.18%) |
Sep 20, 2006 | 8.660 | 8.829 | 8.640 | 8.732 | 1,788,208 | +0.15(+1.72%) |
Sep 19, 2006 | 8.275 | 8.616 | 8.263 | 8.584 | 2,393,791 | +0.30(+3.68%) |
Sep 18, 2006 | 8.387 | 8.503 | 8.248 | 8.279 | 1,868,031 | -0.15(-1.81%) |
Sep 15, 2006 | 8.530 | 8.622 | 8.405 | 8.432 | 3,156,344 | -0.08(-0.92%) |
Sep 14, 2006 | 8.454 | 8.613 | 8.409 | 8.510 | 3,078,305 | -0.00(-0.03%) |
Sep 13, 2006 | 8.329 | 8.539 | 8.326 | 8.512 | 3,818,115 | +0.23(+2.73%) |
Sep 12, 2006 | 8.142 | 8.346 | 8.129 | 8.286 | 4,448,224 | +0.14(+1.76%) |
Sep 11, 2006 | 8.239 | 8.241 | 7.907 | 8.142 | 2,290,779 | -0.14(-1.65%) |
Sep 08, 2006 | 8.194 | 8.306 | 8.044 | 8.279 | 2,100,364 | +0.09(+1.07%) |
Sep 07, 2006 | 8.252 | 8.373 | 8.086 | 8.192 | 1,685,642 | -0.08(-0.98%) |
Sep 06, 2006 | 8.479 | 8.481 | 8.252 | 8.272 | 1,454,201 | -0.25(-2.95%) |
Sep 05, 2006 | 8.546 | 8.633 | 8.461 | 8.524 | 2,110,621 | +0.06(+0.69%) |
Sep 01, 2006 | 8.537 | 8.542 | 8.360 | 8.465 | 611,825 | -0.03(-0.32%) |
Aug 31, 2006 | 8.477 | 8.589 | 8.409 | 8.492 | 1,244,165 | +0.03(+0.37%) |
Aug 30, 2006 | 8.320 | 8.539 | 8.255 | 8.461 | 1,308,825 | +0.12(+1.42%) |
Aug 29, 2006 | 8.297 | 8.474 | 8.207 | 8.342 | 1,666,913 | +0.13(+1.56%) |
Aug 28, 2006 | 8.082 | 8.315 | 8.039 | 8.214 | 1,211,165 | +0.19(+2.32%) |
Aug 25, 2006 | 8.107 | 8.147 | 8.006 | 8.028 | 1,146,504 | -0.09(-1.13%) |
Aug 24, 2006 | 8.228 | 8.228 | 8.039 | 8.120 | 1,452,417 | -0.07(-0.79%) |
Aug 23, 2006 | 8.062 | 8.194 | 7.990 | 8.185 | 1,963,015 | +0.16(+1.98%) |
Aug 22, 2006 | 8.064 | 8.140 | 7.907 | 8.026 | 2,856,674 | -0.09(-1.08%) |
Aug 21, 2006 | 8.185 | 8.185 | 7.988 | 8.113 | 1,109,491 | -0.13(-1.52%) |
Aug 18, 2006 | 8.429 | 8.429 | 8.147 | 8.239 | 1,380,175 | -0.19(-2.26%) |
Aug 17, 2006 | 8.407 | 8.521 | 8.349 | 8.429 | 2,273,834 | +0.02(+0.27%) |
Aug 16, 2006 | 8.210 | 8.414 | 8.201 | 8.407 | 1,369,473 | +0.28(+3.45%) |
Aug 15, 2006 | 8.129 | 8.216 | 8.059 | 8.127 | 2,148,079 | +0.15(+1.88%) |
Aug 14, 2006 | 7.860 | 8.071 | 7.860 | 7.976 | 3,072,062 | +0.28(+3.58%) |
Aug 11, 2006 | 8.082 | 8.104 | 7.645 | 7.701 | 2,226,118 | -0.38(-4.74%) |
Aug 10, 2006 | 7.804 | 8.196 | 7.624 | 8.084 | 3,805,182 | +0.24(+3.00%) |
Aug 09, 2006 | 8.230 | 8.234 | 7.828 | 7.849 | 3,062,697 | -0.30(-3.74%) |
Aug 08, 2006 | 8.420 | 8.465 | 8.140 | 8.154 | 1,105,478 | -0.21(-2.52%) |
Aug 07, 2006 | 8.329 | 8.436 | 8.198 | 8.364 | 1,790,438 | -0.11(-1.24%) |
Aug 04, 2006 | 8.696 | 8.790 | 8.299 | 8.470 | 2,906,619 | -0.13(-1.51%) |
Aug 03, 2006 | 8.136 | 8.645 | 8.080 | 8.600 | 2,528,464 | +0.41(+4.98%) |
Aug 02, 2006 | 8.073 | 8.234 | 8.059 | 8.192 | 2,741,622 | +0.16(+2.04%) |
Aug 01, 2006 | 8.263 | 8.266 | 7.988 | 8.028 | 2,519,099 | -0.30(-3.58%) |
Jul 31, 2006 | 8.609 | 8.611 | 8.313 | 8.326 | 2,189,998 | -0.37(-4.28%) |
Jul 28, 2006 | 8.420 | 8.703 | 8.362 | 8.699 | 2,169,930 | +0.35(+4.19%) |
Jul 27, 2006 | 9.214 | 8.690 | 8.255 | 8.349 | 2,732,257 | -0.20(-2.39%) |
Jul 26, 2006 | 8.490 | 8.611 | 8.331 | 8.553 | 4,020,124 | +0.17(+2.09%) |
Jul 25, 2006 | 8.053 | 8.387 | 8.006 | 8.378 | 3,674,969 | +0.33(+4.07%) |
Jul 24, 2006 | 7.797 | 8.091 | 7.893 | 8.050 | 2,209,619 | +0.26(+3.28%) |
Jul 21, 2006 | 7.934 | 7.932 | 7.645 | 7.795 | 2,501,262 | -0.14(-1.72%) |
Jul 20, 2006 | 8.201 | 8.205 | 7.909 | 7.932 | 3,486,783 | -0.27(-3.28%) |
Jul 19, 2006 | 7.952 | 8.225 | 7.914 | 8.201 | 3,728,927 | +0.32(+4.10%) |
Jul 18, 2006 | 7.703 | 7.896 | 7.633 | 7.878 | 3,724,914 | +0.16(+2.12%) |
Jul 17, 2006 | 7.615 | 7.822 | 7.535 | 7.714 | 3,239,734 | +0.10(+1.30%) |
Jul 14, 2006 | 8.089 | 8.089 | 7.564 | 7.615 | 5,357,490 | -0.50(-6.19%) |
Jul 13, 2006 | 8.633 | 8.633 | 8.095 | 8.118 | 2,482,978 | -0.54(-6.22%) |
Jul 12, 2006 | 8.858 | 8.936 | 8.600 | 8.656 | 1,791,776 | -0.23(-2.60%) |
Jul 11, 2006 | 8.858 | 8.891 | 8.633 | 8.887 | 2,803,607 | -0.02(-0.20%) |
Jul 10, 2006 | 8.723 | 9.015 | 8.701 | 8.905 | 2,708,177 | +0.26(+2.96%) |
Jul 07, 2006 | 8.609 | 8.793 | 8.481 | 8.649 | 2,105,715 | +0.01(+0.08%) |
Jul 06, 2006 | 8.858 | 8.876 | 8.589 | 8.642 | 2,481,641 | -0.21(-2.38%) |
Jul 05, 2006 | 8.746 | 8.905 | 8.508 | 8.853 | 2,843,296 | +0.09(+1.05%) |