Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.182 | 8.190 | 7.786 | 8.007 | 133,152 | -0.15(-1.87%) |
Sep 28, 2006 | 8.121 | 8.198 | 8.068 | 8.159 | 138,166 | +0.07(+0.85%) |
Sep 27, 2006 | 8.464 | 8.503 | 8.076 | 8.091 | 284,184 | -0.37(-4.33%) |
Sep 26, 2006 | 8.167 | 8.472 | 8.167 | 8.457 | 330,722 | +0.22(+2.69%) |
Sep 25, 2006 | 7.923 | 8.236 | 7.923 | 8.236 | 422,376 | +0.19(+2.37%) |
Sep 22, 2006 | 8.117 | 8.117 | 7.801 | 8.045 | 112,293 | -0.13(-1.59%) |
Sep 21, 2006 | 8.213 | 8.274 | 8.053 | 8.175 | 152,604 | -0.05(-0.56%) |
Sep 20, 2006 | 8.266 | 8.297 | 8.167 | 8.220 | 44,186 | -0.04(-0.46%) |
Sep 19, 2006 | 8.304 | 8.335 | 8.152 | 8.259 | 147,712 | +0.01(+0.09%) |
Sep 18, 2006 | 8.358 | 8.388 | 8.030 | 8.251 | 167,328 | -0.07(-0.82%) |
Sep 15, 2006 | 8.449 | 8.487 | 8.205 | 8.320 | 247,124 | -0.07(-0.82%) |
Sep 14, 2006 | 8.449 | 8.503 | 8.251 | 8.388 | 129,177 | -0.06(-0.72%) |
Sep 13, 2006 | 8.304 | 8.579 | 8.281 | 8.449 | 237,400 | +0.22(+2.69%) |
Sep 12, 2006 | 8.144 | 8.281 | 8.098 | 8.228 | 297,650 | +0.01(+0.14%) |
Sep 11, 2006 | 8.045 | 8.236 | 8.045 | 8.217 | 127,502 | +0.16(+1.94%) |
Sep 08, 2006 | 8.045 | 8.182 | 7.976 | 8.060 | 179,959 | -0.03(-0.38%) |
Sep 07, 2006 | 8.243 | 8.266 | 8.015 | 8.091 | 219,391 | -0.15(-1.85%) |
Sep 06, 2006 | 8.228 | 8.269 | 8.076 | 8.243 | 170,629 | -0.07(-0.83%) |
Sep 05, 2006 | 8.076 | 8.350 | 7.961 | 8.312 | 218,132 | +0.40(+5.01%) |
Sep 01, 2006 | 8.076 | 8.091 | 7.694 | 7.915 | 212,136 | -0.11(-1.42%) |
Aug 31, 2006 | 8.137 | 8.137 | 7.839 | 8.030 | 111,501 | -0.11(-1.40%) |
Aug 30, 2006 | 7.877 | 8.144 | 7.832 | 8.144 | 171,199 | +0.25(+3.19%) |
Aug 29, 2006 | 8.022 | 8.030 | 7.786 | 7.893 | 158,660 | -0.13(-1.62%) |
Aug 28, 2006 | 7.507 | 8.037 | 7.507 | 8.022 | 146,249 | +0.48(+6.37%) |
Aug 25, 2006 | 7.290 | 7.580 | 7.290 | 7.542 | 38,662 | +0.14(+1.85%) |
Aug 24, 2006 | 7.336 | 7.481 | 7.305 | 7.404 | 61,453 | +0.02(+0.31%) |
Aug 23, 2006 | 7.382 | 7.504 | 7.328 | 7.382 | 30,595 | -0.05(-0.62%) |
Aug 22, 2006 | 7.519 | 7.572 | 7.275 | 7.427 | 76,693 | -0.07(-0.92%) |
Aug 21, 2006 | 7.321 | 7.534 | 7.244 | 7.496 | 67,456 | +0.08(+1.13%) |
Aug 18, 2006 | 7.626 | 7.626 | 7.328 | 7.412 | 128,273 | -0.26(-3.38%) |
Aug 17, 2006 | 7.359 | 7.702 | 7.313 | 7.671 | 111,978 | +0.22(+2.92%) |
Aug 16, 2006 | 7.115 | 7.466 | 7.069 | 7.454 | 77,112 | +0.45(+6.37%) |
Aug 15, 2006 | 7.054 | 7.092 | 6.962 | 7.008 | 50,829 | -0.05(-0.65%) |
Aug 14, 2006 | 6.947 | 7.138 | 6.916 | 7.054 | 42,422 | +0.13(+1.87%) |
Aug 11, 2006 | 6.916 | 7.038 | 6.863 | 6.924 | 47,118 | +0.03(+0.44%) |
Aug 10, 2006 | 7.054 | 7.084 | 6.825 | 6.894 | 140,318 | -0.16(-2.27%) |
Aug 09, 2006 | 7.275 | 7.359 | 7.016 | 7.054 | 80,698 | -0.24(-3.34%) |
Aug 08, 2006 | 7.138 | 7.321 | 7.084 | 7.298 | 132,565 | +0.14(+2.03%) |
Aug 07, 2006 | 6.985 | 7.160 | 6.985 | 7.153 | 81,081 | +0.15(+2.18%) |
Aug 04, 2006 | 7.267 | 7.298 | 7.000 | 7.000 | 56,372 | -0.26(-3.57%) |
Aug 03, 2006 | 7.000 | 7.305 | 6.932 | 7.260 | 234,445 | +0.22(+3.14%) |
Aug 02, 2006 | 6.970 | 7.122 | 6.947 | 7.038 | 62,504 | +0.05(+0.76%) |
Aug 01, 2006 | 7.084 | 7.084 | 6.894 | 6.985 | 189,717 | -0.09(-1.29%) |
Jul 31, 2006 | 7.016 | 7.138 | 7.008 | 7.077 | 129,090 | +0.06(+0.87%) |
Jul 28, 2006 | 7.244 | 7.382 | 6.932 | 7.016 | 251,783 | -0.14(-1.92%) |
Jul 27, 2006 | 6.916 | 7.183 | 6.916 | 7.153 | 209,877 | +0.12(+1.74%) |
Jul 26, 2006 | 6.985 | 7.046 | 6.871 | 7.031 | 82,882 | +0.11(+1.65%) |
Jul 25, 2006 | 6.741 | 7.008 | 6.711 | 6.916 | 124,786 | +0.11(+1.68%) |
Jul 24, 2006 | 6.779 | 6.878 | 6.711 | 6.802 | 38,950 | +0.01(+0.11%) |
Jul 21, 2006 | 6.886 | 6.886 | 6.749 | 6.794 | 98,271 | -0.11(-1.66%) |
Jul 20, 2006 | 7.130 | 7.130 | 6.878 | 6.909 | 84,702 | -0.18(-2.58%) |
Jul 19, 2006 | 6.909 | 7.099 | 6.779 | 7.092 | 72,699 | +0.34(+5.08%) |
Jul 18, 2006 | 6.619 | 6.970 | 6.611 | 6.749 | 109,241 | +0.15(+2.31%) |
Jul 17, 2006 | 6.703 | 6.703 | 6.596 | 6.596 | 40,720 | -0.10(-1.48%) |
Jul 14, 2006 | 6.703 | 6.802 | 6.558 | 6.695 | 134,233 | +0.11(+1.74%) |
Jul 13, 2006 | 6.703 | 6.703 | 6.497 | 6.581 | 104,256 | -0.03(-0.46%) |
Jul 12, 2006 | 6.779 | 6.779 | 6.566 | 6.611 | 86,932 | -0.15(-2.25%) |
Jul 11, 2006 | 6.695 | 6.833 | 6.528 | 6.764 | 143,458 | +0.08(+1.26%) |
Jul 10, 2006 | 6.810 | 6.977 | 6.611 | 6.680 | 114,316 | -0.14(-2.12%) |
Jul 07, 2006 | 6.810 | 6.878 | 6.680 | 6.825 | 91,450 | +0.00(+0.00%) |
Jul 06, 2006 | 6.581 | 7.008 | 6.581 | 6.825 | 133,152 | +0.18(+2.76%) |
Jul 05, 2006 | 6.489 | 6.642 | 6.299 | 6.642 | 249,489 | +0.14(+2.11%) |