Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.530 | 8.670 | 8.435 | 8.440 | 449,317 | -0.06(-0.74%) |
Sep 28, 2006 | 8.553 | 8.571 | 8.422 | 8.503 | 349,271 | -0.01(-0.16%) |
Sep 27, 2006 | 8.431 | 8.625 | 8.426 | 8.517 | 368,369 | +0.09(+1.07%) |
Sep 26, 2006 | 8.390 | 8.508 | 8.384 | 8.426 | 647,188 | +0.05(+0.57%) |
Sep 25, 2006 | 8.526 | 8.566 | 8.368 | 8.379 | 330,982 | -0.08(-0.94%) |
Sep 22, 2006 | 8.548 | 8.575 | 8.422 | 8.458 | 257,153 | -0.09(-1.00%) |
Sep 21, 2006 | 8.629 | 8.774 | 8.530 | 8.544 | 269,780 | -0.10(-1.20%) |
Sep 20, 2006 | 8.584 | 8.819 | 8.584 | 8.648 | 442,429 | +0.09(+1.00%) |
Sep 19, 2006 | 8.593 | 8.666 | 8.518 | 8.562 | 476,690 | +0.00(+0.05%) |
Sep 18, 2006 | 8.535 | 8.562 | 8.408 | 8.557 | 529,446 | +0.03(+0.37%) |
Sep 15, 2006 | 8.638 | 8.648 | 8.435 | 8.526 | 623,783 | -0.05(-0.53%) |
Sep 14, 2006 | 8.738 | 8.747 | 8.544 | 8.571 | 464,794 | -0.14(-1.55%) |
Sep 13, 2006 | 8.481 | 8.733 | 8.359 | 8.706 | 855,483 | +0.25(+2.99%) |
Sep 12, 2006 | 8.088 | 8.503 | 7.989 | 8.454 | 969,430 | +0.36(+4.46%) |
Sep 11, 2006 | 7.858 | 8.124 | 7.799 | 8.093 | 509,308 | +0.23(+2.99%) |
Sep 08, 2006 | 7.745 | 7.890 | 7.736 | 7.858 | 521,727 | +0.14(+1.87%) |
Sep 07, 2006 | 7.669 | 7.736 | 7.651 | 7.714 | 290,625 | +0.03(+0.35%) |
Sep 06, 2006 | 7.691 | 7.736 | 7.682 | 7.687 | 342,743 | -0.03(-0.41%) |
Sep 05, 2006 | 7.772 | 7.804 | 7.696 | 7.718 | 853,962 | +0.05(+0.65%) |
Sep 01, 2006 | 7.781 | 7.790 | 7.669 | 7.669 | 194,517 | -0.07(-0.87%) |
Aug 31, 2006 | 7.745 | 7.781 | 7.714 | 7.736 | 870,611 | +0.03(+0.35%) |
Aug 30, 2006 | 7.831 | 7.872 | 7.628 | 7.709 | 683,001 | -0.04(-0.52%) |
Aug 29, 2006 | 7.619 | 7.804 | 7.574 | 7.750 | 355,944 | +0.13(+1.72%) |
Aug 28, 2006 | 7.556 | 7.628 | 7.443 | 7.619 | 130,721 | +0.07(+0.90%) |
Aug 25, 2006 | 7.520 | 7.628 | 7.520 | 7.551 | 167,492 | +0.00(+0.00%) |
Aug 24, 2006 | 7.461 | 7.574 | 7.425 | 7.551 | 472,411 | +0.13(+1.70%) |
Aug 23, 2006 | 7.493 | 7.624 | 7.412 | 7.425 | 245,371 | -0.10(-1.38%) |
Aug 22, 2006 | 7.425 | 7.533 | 7.335 | 7.529 | 346,731 | +0.15(+2.02%) |
Aug 21, 2006 | 7.443 | 7.443 | 7.335 | 7.380 | 229,031 | -0.04(-0.55%) |
Aug 18, 2006 | 7.488 | 7.488 | 7.285 | 7.421 | 279,721 | -0.03(-0.42%) |
Aug 17, 2006 | 7.416 | 7.515 | 7.398 | 7.452 | 295,691 | +0.00(+0.06%) |
Aug 16, 2006 | 7.619 | 7.624 | 7.412 | 7.448 | 272,356 | -0.11(-1.43%) |
Aug 15, 2006 | 7.669 | 7.669 | 7.452 | 7.556 | 530,151 | +0.01(+0.12%) |
Aug 14, 2006 | 7.515 | 7.628 | 7.497 | 7.547 | 560,479 | +0.11(+1.52%) |
Aug 11, 2006 | 7.452 | 7.515 | 7.389 | 7.434 | 318,699 | +0.02(+0.30%) |
Aug 10, 2006 | 7.272 | 7.466 | 7.254 | 7.412 | 362,872 | +0.18(+2.43%) |
Aug 09, 2006 | 7.533 | 7.533 | 7.222 | 7.236 | 342,302 | +0.02(+0.25%) |
Aug 08, 2006 | 7.434 | 7.457 | 7.213 | 7.218 | 420,598 | -0.14(-1.96%) |
Aug 07, 2006 | 7.416 | 7.542 | 7.357 | 7.362 | 143,843 | -0.02(-0.24%) |
Aug 04, 2006 | 7.434 | 7.619 | 7.330 | 7.380 | 186,135 | +0.03(+0.37%) |
Aug 03, 2006 | 7.326 | 7.412 | 7.308 | 7.353 | 175,412 | -0.06(-0.79%) |
Aug 02, 2006 | 7.294 | 7.592 | 7.267 | 7.412 | 264,484 | +0.17(+2.30%) |
Aug 01, 2006 | 7.646 | 7.646 | 7.227 | 7.245 | 409,228 | -0.32(-4.29%) |
Jul 31, 2006 | 7.578 | 7.601 | 7.497 | 7.569 | 345,653 | +0.00(+0.06%) |
Jul 28, 2006 | 7.416 | 7.601 | 7.384 | 7.565 | 231,972 | +0.21(+2.88%) |
Jul 27, 2006 | 7.624 | 7.624 | 7.335 | 7.353 | 220,895 | -0.20(-2.63%) |
Jul 26, 2006 | 7.457 | 7.601 | 7.321 | 7.551 | 309,129 | +0.15(+2.07%) |
Jul 25, 2006 | 6.969 | 7.407 | 6.969 | 7.398 | 385,742 | +0.21(+2.89%) |
Jul 24, 2006 | 7.127 | 7.374 | 7.132 | 7.190 | 232,054 | +0.06(+0.89%) |
Jul 21, 2006 | 7.263 | 7.263 | 7.082 | 7.127 | 257,306 | -0.17(-2.35%) |
Jul 20, 2006 | 7.515 | 7.560 | 7.281 | 7.299 | 238,047 | -0.19(-2.53%) |
Jul 19, 2006 | 7.263 | 7.488 | 7.218 | 7.488 | 419,405 | +0.23(+3.11%) |
Jul 18, 2006 | 6.978 | 7.335 | 6.978 | 7.263 | 399,839 | +0.34(+4.95%) |
Jul 17, 2006 | 6.920 | 6.951 | 6.622 | 6.920 | 373,016 | +0.04(+0.59%) |
Jul 14, 2006 | 6.803 | 6.992 | 6.798 | 6.879 | 400,879 | +0.06(+0.86%) |
Jul 13, 2006 | 6.974 | 7.037 | 6.803 | 6.821 | 309,322 | -0.21(-2.95%) |
Jul 12, 2006 | 7.380 | 7.402 | 6.987 | 7.028 | 233,979 | -0.35(-4.71%) |
Jul 11, 2006 | 7.421 | 7.443 | 7.227 | 7.375 | 242,613 | -0.05(-0.73%) |
Jul 10, 2006 | 7.425 | 7.533 | 7.335 | 7.430 | 219,986 | +0.05(+0.67%) |
Jul 07, 2006 | 7.421 | 7.470 | 7.368 | 7.380 | 162,579 | -0.06(-0.85%) |
Jul 06, 2006 | 7.448 | 7.515 | 7.412 | 7.443 | 173,725 | +0.03(+0.43%) |
Jul 05, 2006 | 7.452 | 7.488 | 7.375 | 7.412 | 215,313 | -0.09(-1.20%) |