Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.071 | 8.084 | 7.988 | 8.042 | 363,131 | -0.03(-0.32%) |
Sep 28, 2006 | 7.969 | 8.071 | 7.909 | 8.068 | 511,143 | +0.12(+1.57%) |
Sep 27, 2006 | 7.873 | 7.944 | 7.781 | 7.944 | 696,471 | +0.13(+1.67%) |
Sep 26, 2006 | 7.759 | 7.880 | 7.669 | 7.813 | 758,875 | +0.05(+0.70%) |
Sep 25, 2006 | 7.816 | 7.826 | 7.673 | 7.759 | 656,646 | -0.07(-0.86%) |
Sep 22, 2006 | 7.889 | 7.918 | 7.813 | 7.826 | 360,622 | -0.05(-0.69%) |
Sep 21, 2006 | 7.899 | 7.928 | 7.838 | 7.880 | 558,808 | -0.02(-0.24%) |
Sep 20, 2006 | 7.915 | 7.972 | 7.893 | 7.899 | 550,341 | -0.04(-0.56%) |
Sep 19, 2006 | 8.052 | 8.061 | 7.924 | 7.944 | 415,813 | -0.09(-1.07%) |
Sep 18, 2006 | 7.960 | 8.100 | 7.905 | 8.030 | 479,471 | +0.14(+1.74%) |
Sep 15, 2006 | 7.934 | 7.950 | 7.861 | 7.893 | 426,161 | -0.04(-0.44%) |
Sep 14, 2006 | 7.947 | 8.036 | 7.893 | 7.928 | 492,328 | -0.02(-0.24%) |
Sep 13, 2006 | 7.902 | 7.966 | 7.838 | 7.947 | 828,177 | -0.27(-3.26%) |
Sep 12, 2006 | 8.138 | 8.266 | 8.138 | 8.215 | 566,334 | +0.05(+0.62%) |
Sep 11, 2006 | 8.339 | 8.342 | 8.164 | 8.164 | 580,132 | -0.23(-2.70%) |
Sep 08, 2006 | 8.467 | 8.495 | 8.369 | 8.390 | 381,946 | -0.08(-0.94%) |
Sep 07, 2006 | 8.518 | 8.578 | 8.454 | 8.470 | 421,144 | -0.04(-0.52%) |
Sep 06, 2006 | 8.585 | 8.601 | 8.470 | 8.514 | 943,576 | -0.10(-1.18%) |
Sep 05, 2006 | 8.550 | 8.620 | 8.530 | 8.616 | 357,486 | +0.07(+0.78%) |
Sep 01, 2006 | 8.476 | 8.559 | 8.476 | 8.550 | 153,970 | +0.08(+0.90%) |
Aug 31, 2006 | 8.444 | 8.527 | 8.400 | 8.473 | 241,146 | +0.06(+0.76%) |
Aug 30, 2006 | 8.511 | 8.514 | 8.381 | 8.409 | 512,084 | -0.09(-1.05%) |
Aug 29, 2006 | 8.652 | 8.652 | 8.473 | 8.498 | 455,011 | -0.14(-1.59%) |
Aug 28, 2006 | 8.591 | 8.642 | 8.565 | 8.636 | 367,207 | -0.02(-0.26%) |
Aug 25, 2006 | 8.632 | 8.677 | 8.620 | 8.658 | 198,812 | +0.05(+0.56%) |
Aug 24, 2006 | 8.553 | 8.610 | 8.553 | 8.610 | 322,051 | +0.07(+0.86%) |
Aug 23, 2006 | 8.648 | 8.648 | 8.518 | 8.537 | 374,106 | -0.12(-1.40%) |
Aug 22, 2006 | 8.581 | 8.671 | 8.572 | 8.658 | 251,495 | +0.03(+0.37%) |
Aug 21, 2006 | 8.601 | 8.664 | 8.553 | 8.626 | 275,954 | +0.01(+0.11%) |
Aug 18, 2006 | 8.502 | 8.616 | 8.457 | 8.616 | 279,404 | +0.14(+1.62%) |
Aug 17, 2006 | 8.473 | 8.511 | 8.419 | 8.479 | 309,194 | +0.01(+0.15%) |
Aug 16, 2006 | 8.546 | 8.601 | 8.435 | 8.467 | 294,142 | -0.09(-1.08%) |
Aug 15, 2006 | 8.530 | 8.595 | 8.476 | 8.559 | 245,223 | +0.05(+0.64%) |
Aug 14, 2006 | 8.610 | 8.626 | 8.451 | 8.505 | 261,529 | -0.15(-1.73%) |
Aug 11, 2006 | 8.639 | 8.655 | 8.594 | 8.655 | 165,259 | +0.02(+0.18%) |
Aug 10, 2006 | 8.632 | 8.655 | 8.572 | 8.639 | 228,916 | -0.03(-0.33%) |
Aug 09, 2006 | 8.715 | 8.770 | 8.629 | 8.668 | 376,615 | -0.01(-0.11%) |
Aug 08, 2006 | 8.722 | 8.750 | 8.636 | 8.677 | 296,651 | -0.03(-0.33%) |
Aug 07, 2006 | 8.766 | 8.770 | 8.696 | 8.706 | 251,495 | -0.03(-0.29%) |
Aug 04, 2006 | 8.706 | 8.770 | 8.671 | 8.731 | 281,599 | +0.03(+0.37%) |
Aug 03, 2006 | 8.581 | 8.703 | 8.534 | 8.699 | 204,770 | +0.06(+0.70%) |
Aug 02, 2006 | 8.642 | 8.722 | 8.617 | 8.639 | 351,215 | +0.06(+0.71%) |
Aug 01, 2006 | 8.569 | 8.613 | 8.518 | 8.578 | 248,672 | +0.01(+0.11%) |
Jul 31, 2006 | 8.486 | 8.594 | 8.483 | 8.569 | 319,856 | +0.08(+0.98%) |
Jul 28, 2006 | 8.476 | 8.505 | 8.396 | 8.486 | 220,136 | +0.05(+0.64%) |
Jul 27, 2006 | 8.483 | 8.594 | 8.422 | 8.432 | 173,412 | +0.02(+0.19%) |
Jul 26, 2006 | 8.282 | 8.514 | 8.282 | 8.416 | 262,470 | +0.09(+1.07%) |
Jul 25, 2006 | 8.154 | 8.339 | 8.154 | 8.326 | 409,855 | +0.18(+2.27%) |
Jul 24, 2006 | 8.036 | 8.189 | 8.036 | 8.141 | 271,564 | +0.09(+1.07%) |
Jul 21, 2006 | 8.196 | 8.196 | 8.055 | 8.055 | 185,642 | -0.13(-1.56%) |
Jul 20, 2006 | 8.231 | 8.250 | 8.116 | 8.183 | 237,383 | -0.02(-0.19%) |
Jul 19, 2006 | 8.132 | 8.205 | 8.052 | 8.199 | 414,245 | +0.10(+1.26%) |
Jul 18, 2006 | 8.196 | 8.288 | 8.044 | 8.097 | 581,386 | -0.13(-1.55%) |
Jul 17, 2006 | 8.416 | 8.419 | 8.186 | 8.224 | 194,109 | -0.20(-2.42%) |
Jul 14, 2006 | 8.463 | 8.498 | 8.406 | 8.428 | 164,318 | -0.05(-0.60%) |
Jul 13, 2006 | 8.534 | 8.546 | 8.403 | 8.479 | 162,750 | -0.02(-0.23%) |
Jul 12, 2006 | 8.530 | 8.610 | 8.492 | 8.498 | 220,450 | -0.02(-0.19%) |
Jul 11, 2006 | 8.441 | 8.537 | 8.435 | 8.514 | 189,091 | +0.03(+0.39%) |
Jul 10, 2006 | 8.530 | 8.543 | 8.467 | 8.481 | 147,698 | -0.11(-1.24%) |
Jul 07, 2006 | 8.581 | 8.607 | 8.523 | 8.588 | 178,429 | +0.01(+0.07%) |
Jul 06, 2006 | 8.381 | 8.610 | 8.381 | 8.581 | 220,136 | +0.03(+0.34%) |
Jul 05, 2006 | 8.578 | 8.607 | 8.387 | 8.553 | 202,889 | +0.00(+0.00%) |