Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 7.991 | 8.022 | 7.932 | 7.936 | 1,211,770 | -0.06(-0.71%) |
Sep 28, 2006 | 8.007 | 8.020 | 7.959 | 7.993 | 871,252 | +0.01(+0.18%) |
Sep 27, 2006 | 7.843 | 8.036 | 7.843 | 7.979 | 1,904,633 | +0.14(+1.76%) |
Sep 26, 2006 | 7.857 | 7.934 | 7.829 | 7.841 | 519,893 | -0.04(-0.54%) |
Sep 25, 2006 | 7.821 | 7.900 | 7.780 | 7.884 | 1,366,999 | +0.09(+1.12%) |
Sep 22, 2006 | 7.829 | 7.853 | 7.770 | 7.796 | 470,121 | -0.05(-0.67%) |
Sep 21, 2006 | 7.859 | 7.867 | 7.833 | 7.849 | 1,105,820 | +0.01(+0.18%) |
Sep 20, 2006 | 7.825 | 7.845 | 7.786 | 7.835 | 590,362 | +0.04(+0.47%) |
Sep 19, 2006 | 7.734 | 7.813 | 7.721 | 7.798 | 1,030,916 | +0.07(+0.89%) |
Sep 18, 2006 | 7.790 | 7.794 | 7.711 | 7.729 | 841,192 | -0.06(-0.78%) |
Sep 15, 2006 | 7.794 | 7.807 | 7.768 | 7.790 | 879,137 | +0.02(+0.31%) |
Sep 14, 2006 | 7.762 | 7.772 | 7.723 | 7.766 | 733,271 | -0.00(-0.03%) |
Sep 13, 2006 | 7.894 | 7.906 | 7.752 | 7.768 | 1,287,660 | -0.14(-1.82%) |
Sep 12, 2006 | 7.892 | 7.926 | 7.884 | 7.912 | 831,336 | +0.02(+0.23%) |
Sep 11, 2006 | 7.857 | 7.910 | 7.855 | 7.894 | 859,918 | +0.02(+0.26%) |
Sep 08, 2006 | 7.910 | 7.912 | 7.861 | 7.874 | 644,076 | -0.02(-0.28%) |
Sep 07, 2006 | 7.841 | 7.910 | 7.800 | 7.896 | 1,979,537 | +0.05(+0.67%) |
Sep 06, 2006 | 7.823 | 7.855 | 7.813 | 7.843 | 991,000 | +0.00(+0.03%) |
Sep 05, 2006 | 7.813 | 7.853 | 7.807 | 7.841 | 708,139 | +0.02(+0.23%) |
Sep 01, 2006 | 7.819 | 7.839 | 7.800 | 7.823 | 470,614 | +0.01(+0.13%) |
Aug 31, 2006 | 7.691 | 7.813 | 7.671 | 7.813 | 1,064,426 | +0.12(+1.61%) |
Aug 30, 2006 | 7.709 | 7.746 | 7.660 | 7.689 | 870,760 | -0.01(-0.18%) |
Aug 29, 2006 | 7.650 | 7.707 | 7.610 | 7.703 | 737,213 | +0.07(+0.90%) |
Aug 28, 2006 | 7.600 | 7.650 | 7.600 | 7.634 | 593,319 | +0.02(+0.32%) |
Aug 25, 2006 | 7.591 | 7.636 | 7.579 | 7.610 | 1,230,496 | -0.00(-0.03%) |
Aug 24, 2006 | 7.585 | 7.616 | 7.559 | 7.612 | 1,668,587 | +0.05(+0.64%) |
Aug 23, 2006 | 7.626 | 7.669 | 7.539 | 7.563 | 1,381,290 | -0.05(-0.61%) |
Aug 22, 2006 | 7.585 | 7.612 | 7.561 | 7.610 | 1,124,054 | +0.03(+0.46%) |
Aug 21, 2006 | 7.598 | 7.602 | 7.563 | 7.575 | 1,396,074 | -0.02(-0.24%) |
Aug 18, 2006 | 7.620 | 7.652 | 7.565 | 7.593 | 1,531,591 | -0.04(-0.51%) |
Aug 17, 2006 | 7.650 | 7.662 | 7.622 | 7.632 | 742,141 | -0.05(-0.61%) |
Aug 16, 2006 | 7.752 | 7.760 | 7.669 | 7.679 | 947,635 | -0.07(-0.86%) |
Aug 15, 2006 | 7.648 | 7.754 | 7.642 | 7.746 | 1,050,628 | +0.15(+1.95%) |
Aug 14, 2006 | 7.610 | 7.638 | 7.585 | 7.598 | 758,896 | +0.01(+0.19%) |
Aug 11, 2006 | 7.660 | 7.671 | 7.529 | 7.583 | 786,985 | -0.08(-1.01%) |
Aug 10, 2006 | 7.618 | 7.685 | 7.600 | 7.660 | 1,066,397 | +0.01(+0.11%) |
Aug 09, 2006 | 7.569 | 7.717 | 7.569 | 7.652 | 2,637,412 | +0.11(+1.51%) |
Aug 08, 2006 | 7.646 | 7.648 | 7.506 | 7.539 | 2,982,858 | -0.11(-1.46%) |
Aug 07, 2006 | 7.549 | 7.650 | 7.533 | 7.650 | 860,904 | +0.08(+1.05%) |
Aug 04, 2006 | 7.610 | 7.616 | 7.537 | 7.571 | 1,160,520 | -0.01(-0.11%) |
Aug 03, 2006 | 7.453 | 7.579 | 7.453 | 7.579 | 1,072,804 | +0.12(+1.55%) |
Aug 02, 2006 | 7.411 | 7.478 | 7.411 | 7.464 | 1,201,915 | +0.08(+1.04%) |
Aug 01, 2006 | 7.395 | 7.403 | 7.352 | 7.387 | 823,452 | -0.02(-0.27%) |
Jul 31, 2006 | 7.409 | 7.409 | 7.342 | 7.407 | 1,345,809 | -0.02(-0.25%) |
Jul 28, 2006 | 7.366 | 7.449 | 7.366 | 7.425 | 825,916 | +0.07(+0.94%) |
Jul 27, 2006 | 7.413 | 7.494 | 7.342 | 7.356 | 786,000 | -0.05(-0.71%) |
Jul 26, 2006 | 7.427 | 7.427 | 7.346 | 7.409 | 848,584 | -0.02(-0.22%) |
Jul 25, 2006 | 7.411 | 7.453 | 7.360 | 7.425 | 866,324 | +0.00(+0.00%) |
Jul 24, 2006 | 7.326 | 7.429 | 7.326 | 7.425 | 1,213,741 | +0.10(+1.30%) |
Jul 21, 2006 | 7.326 | 7.346 | 7.311 | 7.330 | 1,016,133 | -0.00(-0.06%) |
Jul 20, 2006 | 7.378 | 7.382 | 7.224 | 7.334 | 1,203,393 | -0.05(-0.69%) |
Jul 19, 2006 | 7.244 | 7.393 | 7.244 | 7.384 | 1,345,316 | +0.14(+1.90%) |
Jul 18, 2006 | 7.224 | 7.249 | 7.165 | 7.246 | 1,840,078 | +0.04(+0.53%) |
Jul 17, 2006 | 7.155 | 7.236 | 7.149 | 7.208 | 2,016,496 | +0.04(+0.51%) |
Jul 14, 2006 | 7.249 | 7.249 | 7.133 | 7.171 | 1,812,974 | -0.07(-1.01%) |
Jul 13, 2006 | 7.285 | 7.285 | 7.192 | 7.244 | 2,222,976 | -0.04(-0.56%) |
Jul 12, 2006 | 7.305 | 7.334 | 7.251 | 7.285 | 3,301,693 | -0.07(-0.99%) |
Jul 11, 2006 | 7.336 | 7.364 | 7.303 | 7.358 | 1,420,713 | -0.01(-0.08%) |
Jul 10, 2006 | 7.358 | 7.449 | 7.344 | 7.364 | 785,507 | +0.00(+0.00%) |
Jul 07, 2006 | 7.315 | 7.417 | 7.309 | 7.364 | 1,519,764 | +0.04(+0.55%) |
Jul 06, 2006 | 7.255 | 7.350 | 7.255 | 7.324 | 650,482 | +0.05(+0.67%) |
Jul 05, 2006 | 7.391 | 7.421 | 7.271 | 7.275 | 969,810 | -0.11(-1.46%) |