Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 6.556 | 6.882 | 6.556 | 6.686 | 22,444 | +0.17(+2.56%) |
Sep 28, 2006 | 6.592 | 6.592 | 6.519 | 6.519 | 3,037 | +0.00(+0.00%) |
Sep 27, 2006 | 6.519 | 6.519 | 6.519 | 6.519 | 3,037 | +0.00(+0.00%) |
Sep 26, 2006 | 6.519 | 6.592 | 6.483 | 6.519 | 4,693 | -0.07(-1.10%) |
Sep 25, 2006 | 6.519 | 6.592 | 6.519 | 6.592 | 3,313 | +0.07(+1.11%) |
Sep 22, 2006 | 6.519 | 6.519 | 6.498 | 6.519 | 105,815 | +0.07(+1.01%) |
Sep 21, 2006 | 6.519 | 6.519 | 6.447 | 6.454 | 14,063 | +0.01(+0.11%) |
Sep 20, 2006 | 6.447 | 6.447 | 6.447 | 6.447 | 276 | -0.07(-1.11%) |
Sep 19, 2006 | 6.512 | 6.519 | 6.512 | 6.519 | 1,452 | +0.00(+0.00%) |
Sep 18, 2006 | 6.519 | 6.519 | 6.447 | 6.519 | 13,805 | +0.00(+0.00%) |
Sep 15, 2006 | 6.519 | 6.519 | 6.447 | 6.519 | 21,330 | +0.00(+0.00%) |
Sep 14, 2006 | 6.519 | 6.519 | 6.512 | 6.519 | 15,356 | +0.00(+0.00%) |
Sep 13, 2006 | 6.447 | 6.519 | 6.447 | 6.519 | 3,636 | +0.07(+1.12%) |
Sep 12, 2006 | 6.512 | 6.512 | 6.447 | 6.447 | 5,956 | +0.03(+0.45%) |
Sep 11, 2006 | 6.454 | 6.454 | 6.418 | 6.418 | 1,242 | -0.10(-1.56%) |
Sep 08, 2006 | 6.563 | 6.563 | 6.483 | 6.519 | 38,441 | +0.07(+1.01%) |
Sep 07, 2006 | 6.519 | 6.519 | 6.454 | 6.454 | 41,415 | -0.03(-0.45%) |
Sep 06, 2006 | 6.534 | 6.534 | 6.461 | 6.483 | 8,607 | -0.05(-0.78%) |
Sep 05, 2006 | 6.519 | 6.534 | 6.519 | 6.534 | 4,417 | +0.01(+0.22%) |
Sep 01, 2006 | 6.592 | 6.592 | 6.338 | 6.519 | 32,352 | -0.09(-1.32%) |
Aug 31, 2006 | 6.592 | 6.628 | 6.556 | 6.606 | 23,537 | +0.05(+0.77%) |
Aug 30, 2006 | 6.563 | 6.664 | 6.556 | 6.556 | 12,006 | -0.03(-0.44%) |
Aug 29, 2006 | 6.693 | 6.693 | 6.556 | 6.585 | 13,497 | +0.03(+0.44%) |
Aug 28, 2006 | 6.577 | 6.577 | 6.556 | 6.556 | 3,077 | +0.00(+0.00%) |
Aug 25, 2006 | 6.635 | 6.650 | 6.556 | 6.556 | 5,091 | +0.04(+0.56%) |
Aug 24, 2006 | 6.599 | 6.606 | 6.519 | 6.519 | 3,669 | -0.09(-1.32%) |
Aug 23, 2006 | 6.737 | 6.795 | 6.606 | 6.606 | 29,049 | -0.12(-1.83%) |
Aug 22, 2006 | 6.700 | 6.773 | 6.599 | 6.729 | 14,108 | +0.05(+0.76%) |
Aug 21, 2006 | 6.700 | 6.758 | 6.664 | 6.679 | 10,766 | +0.01(+0.22%) |
Aug 18, 2006 | 6.614 | 6.664 | 6.614 | 6.664 | 3,242 | +0.00(+0.00%) |
Aug 17, 2006 | 6.621 | 6.664 | 6.606 | 6.664 | 4,696 | +0.06(+0.88%) |
Aug 16, 2006 | 6.606 | 6.606 | 6.606 | 6.606 | 2,192 | -0.02(-0.33%) |
Aug 15, 2006 | 6.664 | 6.664 | 6.628 | 6.628 | 3,727 | -0.06(-0.87%) |
Aug 14, 2006 | 6.592 | 6.686 | 6.519 | 6.686 | 7,598 | +0.09(+1.43%) |
Aug 11, 2006 | 6.556 | 6.657 | 6.556 | 6.592 | 8,938 | +0.07(+1.11%) |
Aug 10, 2006 | 6.519 | 6.592 | 6.519 | 6.519 | 9,666 | -0.04(-0.66%) |
Aug 09, 2006 | 6.664 | 6.766 | 6.548 | 6.563 | 14,495 | -0.10(-1.52%) |
Aug 08, 2006 | 6.664 | 6.686 | 6.628 | 6.664 | 4,006 | -0.01(-0.11%) |
Aug 07, 2006 | 6.737 | 6.787 | 6.671 | 6.671 | 33,960 | -0.03(-0.43%) |
Aug 04, 2006 | 6.700 | 6.780 | 6.679 | 6.700 | 12,263 | -0.03(-0.43%) |
Aug 03, 2006 | 6.809 | 6.809 | 6.664 | 6.729 | 8,352 | +0.01(+0.22%) |
Aug 02, 2006 | 6.700 | 6.809 | 6.700 | 6.715 | 10,905 | -0.02(-0.32%) |
Aug 01, 2006 | 6.722 | 6.795 | 6.700 | 6.737 | 40,454 | +0.00(+0.00%) |
Jul 31, 2006 | 6.954 | 6.954 | 6.722 | 6.737 | 22,985 | -0.01(-0.21%) |
Jul 28, 2006 | 6.795 | 6.954 | 6.671 | 6.751 | 524,408 | -0.04(-0.64%) |
Jul 27, 2006 | 6.918 | 6.954 | 6.505 | 6.795 | 19,019 | +0.16(+2.40%) |
Jul 26, 2006 | 6.599 | 6.638 | 6.599 | 6.635 | 2,280 | -0.21(-3.07%) |
Jul 25, 2006 | 6.918 | 6.954 | 6.751 | 6.845 | 4,431 | -0.11(-1.56%) |
Jul 24, 2006 | 6.838 | 6.954 | 6.628 | 6.954 | 7,308 | +0.01(+0.10%) |
Jul 21, 2006 | 6.945 | 6.954 | 6.882 | 6.947 | 17,532 | +0.01(+0.21%) |
Jul 20, 2006 | 7.171 | 7.171 | 6.700 | 6.932 | 8,185 | -0.20(-2.84%) |
Jul 19, 2006 | 7.179 | 7.293 | 7.113 | 7.135 | 4,486 | -0.09(-1.26%) |
Jul 18, 2006 | 7.063 | 7.273 | 7.026 | 7.226 | 2,773 | +0.20(+2.85%) |
Jul 17, 2006 | 7.389 | 7.461 | 7.026 | 7.026 | 3,314 | +0.07(+1.00%) |
Jul 14, 2006 | 7.294 | 7.294 | 6.954 | 6.957 | 3,223 | -0.19(-2.70%) |
Jul 13, 2006 | 7.208 | 7.208 | 7.026 | 7.150 | 3,600 | +0.03(+0.41%) |
Jul 12, 2006 | 7.236 | 7.244 | 7.012 | 7.121 | 3,169 | +0.05(+0.72%) |
Jul 11, 2006 | 7.099 | 7.128 | 6.737 | 7.070 | 3,037 | -0.25(-3.37%) |
Jul 10, 2006 | 7.425 | 7.425 | 7.316 | 7.316 | 1,399 | +0.12(+1.61%) |
Jul 07, 2006 | 7.251 | 7.251 | 7.026 | 7.200 | 2,968 | -0.04(-0.60%) |
Jul 06, 2006 | 7.497 | 7.526 | 7.244 | 7.244 | 2,206 | +0.52(+7.76%) |
Jul 05, 2006 | 6.693 | 6.918 | 6.614 | 6.722 | 10,418 | -0.13(-1.90%) |