Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 7.706 | 7.729 | 7.671 | 7.679 | 389,632 | -0.03(-0.44%) |
Sep 28, 2006 | 7.683 | 7.732 | 7.663 | 7.712 | 794,307 | +0.02(+0.25%) |
Sep 27, 2006 | 7.672 | 7.737 | 7.649 | 7.693 | 1,099,654 | +0.01(+0.16%) |
Sep 26, 2006 | 7.661 | 7.690 | 7.629 | 7.681 | 78,574 | +0.04(+0.51%) |
Sep 25, 2006 | 7.584 | 7.655 | 7.527 | 7.642 | 206,331 | +0.10(+1.32%) |
Sep 22, 2006 | 7.617 | 7.617 | 7.513 | 7.543 | 454,425 | -0.07(-0.86%) |
Sep 21, 2006 | 7.652 | 7.698 | 7.591 | 7.609 | 254,903 | -0.05(-0.67%) |
Sep 20, 2006 | 7.635 | 7.673 | 7.627 | 7.660 | 429,208 | +0.11(+1.44%) |
Sep 19, 2006 | 7.665 | 7.665 | 7.498 | 7.552 | 237,745 | -0.05(-0.69%) |
Sep 18, 2006 | 7.565 | 7.638 | 7.565 | 7.604 | 249,838 | +0.01(+0.16%) |
Sep 15, 2006 | 7.599 | 7.637 | 7.592 | 7.592 | 209,835 | +0.01(+0.14%) |
Sep 14, 2006 | 7.579 | 7.593 | 7.553 | 7.582 | 345,281 | +0.01(+0.14%) |
Sep 13, 2006 | 7.590 | 7.590 | 7.537 | 7.571 | 946,171 | +0.02(+0.32%) |
Sep 12, 2006 | 7.426 | 7.550 | 7.399 | 7.547 | 639,980 | +0.15(+2.05%) |
Sep 11, 2006 | 7.301 | 7.418 | 7.301 | 7.396 | 304,352 | +0.03(+0.46%) |
Sep 08, 2006 | 7.342 | 7.376 | 7.326 | 7.362 | 248,347 | +0.03(+0.42%) |
Sep 07, 2006 | 7.360 | 7.386 | 7.313 | 7.331 | 722,612 | -0.04(-0.56%) |
Sep 06, 2006 | 7.447 | 7.464 | 7.373 | 7.373 | 1,019,184 | -0.13(-1.72%) |
Sep 05, 2006 | 7.495 | 7.509 | 7.434 | 7.501 | 773,866 | +0.04(+0.50%) |
Sep 01, 2006 | 7.443 | 7.479 | 7.428 | 7.464 | 244,925 | +0.03(+0.40%) |
Aug 31, 2006 | 7.424 | 7.465 | 7.424 | 7.435 | 301,508 | -0.00(-0.05%) |
Aug 30, 2006 | 7.421 | 7.445 | 7.386 | 7.438 | 528,825 | +0.04(+0.56%) |
Aug 29, 2006 | 7.355 | 7.400 | 7.309 | 7.397 | 342,113 | +0.05(+0.66%) |
Aug 28, 2006 | 7.273 | 7.359 | 7.273 | 7.348 | 185,682 | +0.07(+0.97%) |
Aug 25, 2006 | 7.251 | 7.316 | 7.249 | 7.277 | 417,600 | +0.01(+0.17%) |
Aug 24, 2006 | 7.284 | 7.292 | 7.222 | 7.265 | 199,972 | +0.01(+0.14%) |
Aug 23, 2006 | 7.313 | 7.343 | 7.239 | 7.255 | 460,298 | -0.06(-0.83%) |
Aug 22, 2006 | 7.301 | 7.354 | 7.284 | 7.315 | 430,804 | +0.01(+0.08%) |
Aug 21, 2006 | 7.290 | 7.324 | 7.290 | 7.309 | 340,125 | -0.05(-0.67%) |
Aug 18, 2006 | 7.360 | 7.367 | 7.286 | 7.359 | 231,051 | +0.01(+0.19%) |
Aug 17, 2006 | 7.290 | 7.373 | 7.264 | 7.345 | 203,487 | +0.04(+0.56%) |
Aug 16, 2006 | 7.232 | 7.313 | 7.218 | 7.304 | 622,487 | +0.11(+1.49%) |
Aug 15, 2006 | 7.143 | 7.197 | 7.122 | 7.197 | 392,534 | +0.16(+2.24%) |
Aug 14, 2006 | 7.034 | 7.107 | 7.034 | 7.040 | 401,437 | +0.05(+0.69%) |
Aug 11, 2006 | 7.004 | 7.021 | 6.977 | 6.991 | 268,684 | -0.04(-0.63%) |
Aug 10, 2006 | 6.968 | 7.056 | 6.968 | 7.035 | 405,495 | +0.04(+0.57%) |
Aug 09, 2006 | 7.093 | 7.130 | 6.995 | 6.995 | 132,197 | -0.01(-0.10%) |
Aug 08, 2006 | 7.063 | 7.085 | 6.987 | 7.002 | 607,526 | -0.04(-0.57%) |
Aug 07, 2006 | 7.061 | 7.067 | 7.035 | 7.042 | 207,684 | -0.05(-0.66%) |
Aug 04, 2006 | 7.131 | 7.212 | 7.039 | 7.089 | 542,155 | -0.02(-0.29%) |
Aug 03, 2006 | 7.061 | 7.142 | 7.061 | 7.110 | 2,268,922 | +0.05(+0.67%) |
Aug 02, 2006 | 7.014 | 7.096 | 7.014 | 7.062 | 180,826 | +0.06(+0.81%) |
Aug 01, 2006 | 7.078 | 7.078 | 6.976 | 7.005 | 450,366 | -0.10(-1.42%) |
Jul 31, 2006 | 7.095 | 7.126 | 7.083 | 7.106 | 133,850 | -0.01(-0.10%) |
Jul 28, 2006 | 7.053 | 7.113 | 7.026 | 7.113 | 261,805 | +0.14(+1.99%) |
Jul 27, 2006 | 7.072 | 7.104 | 6.975 | 6.975 | 756,118 | -0.06(-0.87%) |
Jul 26, 2006 | 7.019 | 7.080 | 6.981 | 7.036 | 626,325 | -0.00(-0.05%) |
Jul 25, 2006 | 6.997 | 7.070 | 6.982 | 7.040 | 416,479 | +0.03(+0.49%) |
Jul 24, 2006 | 6.918 | 7.005 | 6.888 | 7.005 | 474,704 | +0.15(+2.20%) |
Jul 21, 2006 | 6.918 | 6.918 | 6.846 | 6.854 | 276,847 | -0.08(-1.11%) |
Jul 20, 2006 | 7.085 | 7.085 | 6.928 | 6.931 | 444,100 | -0.14(-1.94%) |
Jul 19, 2006 | 6.931 | 7.088 | 6.929 | 7.069 | 731,873 | +0.13(+1.86%) |
Jul 18, 2006 | 6.948 | 6.967 | 6.838 | 6.939 | 383,632 | +0.02(+0.35%) |
Jul 17, 2006 | 6.940 | 6.965 | 6.892 | 6.915 | 1,009,102 | -0.01(-0.11%) |
Jul 14, 2006 | 6.960 | 6.988 | 6.879 | 6.923 | 1,655,141 | -0.06(-0.84%) |
Jul 13, 2006 | 7.075 | 7.092 | 6.976 | 6.982 | 1,580,556 | -0.12(-1.74%) |
Jul 12, 2006 | 7.215 | 7.215 | 7.098 | 7.105 | 132,960 | -0.12(-1.65%) |
Jul 11, 2006 | 7.162 | 7.233 | 7.124 | 7.225 | 707,963 | +0.03(+0.43%) |
Jul 10, 2006 | 7.255 | 7.275 | 7.167 | 7.194 | 324,701 | -0.04(-0.55%) |
Jul 07, 2006 | 7.291 | 7.317 | 7.223 | 7.233 | 321,614 | -0.09(-1.21%) |
Jul 06, 2006 | 7.313 | 7.369 | 7.310 | 7.322 | 205,083 | -0.00(-0.01%) |
Jul 05, 2006 | 7.533 | 7.533 | 7.296 | 7.322 | 425,693 | -0.12(-1.58%) |