Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 7.131 | 7.247 | 7.051 | 7.055 | 537,512 | -0.05(-0.74%) |
Sep 28, 2006 | 7.149 | 7.165 | 7.040 | 7.108 | 417,829 | -0.01(-0.16%) |
Sep 27, 2006 | 7.048 | 7.210 | 7.044 | 7.119 | 440,675 | +0.08(+1.07%) |
Sep 26, 2006 | 7.014 | 7.112 | 7.008 | 7.044 | 774,223 | +0.04(+0.57%) |
Sep 25, 2006 | 7.127 | 7.161 | 6.995 | 7.004 | 395,950 | -0.07(-0.94%) |
Sep 22, 2006 | 7.146 | 7.168 | 7.040 | 7.070 | 307,629 | -0.07(-1.00%) |
Sep 21, 2006 | 7.214 | 7.334 | 7.131 | 7.142 | 322,735 | -0.09(-1.20%) |
Sep 20, 2006 | 7.176 | 7.372 | 7.176 | 7.229 | 529,272 | +0.07(+1.00%) |
Sep 19, 2006 | 7.183 | 7.244 | 7.120 | 7.157 | 570,258 | +0.00(+0.05%) |
Sep 18, 2006 | 7.134 | 7.157 | 7.029 | 7.153 | 633,369 | +0.03(+0.37%) |
Sep 15, 2006 | 7.221 | 7.229 | 7.051 | 7.127 | 746,223 | -0.04(-0.53%) |
Sep 14, 2006 | 7.304 | 7.312 | 7.142 | 7.165 | 556,028 | -0.11(-1.55%) |
Sep 13, 2006 | 7.089 | 7.300 | 6.987 | 7.278 | 1,023,403 | +0.21(+2.99%) |
Sep 12, 2006 | 6.761 | 7.108 | 6.678 | 7.066 | 1,159,717 | +0.30(+4.46%) |
Sep 11, 2006 | 6.569 | 6.791 | 6.520 | 6.765 | 609,279 | +0.20(+2.99%) |
Sep 08, 2006 | 6.474 | 6.595 | 6.467 | 6.569 | 624,135 | +0.12(+1.87%) |
Sep 07, 2006 | 6.410 | 6.467 | 6.395 | 6.448 | 347,671 | +0.02(+0.35%) |
Sep 06, 2006 | 6.429 | 6.467 | 6.422 | 6.425 | 410,019 | -0.03(-0.41%) |
Sep 05, 2006 | 6.497 | 6.523 | 6.433 | 6.452 | 1,021,584 | +0.04(+0.65%) |
Sep 01, 2006 | 6.505 | 6.512 | 6.410 | 6.410 | 232,698 | -0.06(-0.87%) |
Aug 31, 2006 | 6.474 | 6.505 | 6.448 | 6.467 | 1,041,500 | +0.02(+0.35%) |
Aug 30, 2006 | 6.546 | 6.580 | 6.376 | 6.444 | 817,065 | -0.03(-0.52%) |
Aug 29, 2006 | 6.369 | 6.523 | 6.331 | 6.478 | 425,811 | +0.11(+1.72%) |
Aug 28, 2006 | 6.316 | 6.376 | 6.222 | 6.369 | 156,380 | +0.06(+0.90%) |
Aug 25, 2006 | 6.286 | 6.376 | 6.286 | 6.312 | 200,368 | +0.00(+0.00%) |
Aug 24, 2006 | 6.237 | 6.331 | 6.207 | 6.312 | 565,140 | +0.11(+1.70%) |
Aug 23, 2006 | 6.263 | 6.373 | 6.195 | 6.207 | 293,534 | -0.09(-1.38%) |
Aug 22, 2006 | 6.207 | 6.297 | 6.131 | 6.293 | 414,790 | +0.12(+2.02%) |
Aug 21, 2006 | 6.222 | 6.222 | 6.131 | 6.169 | 273,987 | -0.03(-0.55%) |
Aug 18, 2006 | 6.260 | 6.260 | 6.090 | 6.203 | 334,626 | -0.03(-0.42%) |
Aug 17, 2006 | 6.199 | 6.282 | 6.184 | 6.229 | 353,731 | +0.00(+0.06%) |
Aug 16, 2006 | 6.369 | 6.373 | 6.195 | 6.226 | 325,816 | -0.09(-1.43%) |
Aug 15, 2006 | 6.410 | 6.410 | 6.229 | 6.316 | 634,213 | +0.01(+0.12%) |
Aug 14, 2006 | 6.282 | 6.376 | 6.267 | 6.309 | 670,494 | +0.09(+1.52%) |
Aug 11, 2006 | 6.229 | 6.282 | 6.177 | 6.214 | 381,256 | +0.02(+0.30%) |
Aug 10, 2006 | 6.079 | 6.241 | 6.063 | 6.195 | 434,099 | +0.15(+2.43%) |
Aug 09, 2006 | 6.297 | 6.297 | 6.037 | 6.048 | 409,491 | +0.02(+0.25%) |
Aug 08, 2006 | 6.214 | 6.233 | 6.030 | 6.033 | 503,156 | -0.12(-1.96%) |
Aug 07, 2006 | 6.199 | 6.305 | 6.150 | 6.154 | 172,077 | -0.02(-0.24%) |
Aug 04, 2006 | 6.214 | 6.369 | 6.128 | 6.169 | 222,671 | +0.02(+0.37%) |
Aug 03, 2006 | 6.124 | 6.195 | 6.109 | 6.146 | 209,844 | -0.05(-0.79%) |
Aug 02, 2006 | 6.097 | 6.346 | 6.075 | 6.195 | 316,399 | +0.14(+2.30%) |
Aug 01, 2006 | 6.391 | 6.391 | 6.041 | 6.056 | 489,554 | -0.27(-4.29%) |
Jul 31, 2006 | 6.335 | 6.354 | 6.267 | 6.327 | 413,501 | +0.00(+0.06%) |
Jul 28, 2006 | 6.199 | 6.354 | 6.173 | 6.324 | 277,506 | +0.18(+2.88%) |
Jul 27, 2006 | 6.373 | 6.373 | 6.131 | 6.146 | 264,254 | -0.17(-2.63%) |
Jul 26, 2006 | 6.233 | 6.354 | 6.120 | 6.312 | 369,807 | +0.13(+2.07%) |
Jul 25, 2006 | 5.826 | 6.192 | 5.826 | 6.184 | 461,459 | +0.17(+2.89%) |
Jul 24, 2006 | 5.958 | 6.164 | 5.962 | 6.011 | 277,604 | +0.05(+0.89%) |
Jul 21, 2006 | 6.071 | 6.071 | 5.920 | 5.958 | 307,812 | -0.14(-2.35%) |
Jul 20, 2006 | 6.282 | 6.320 | 6.086 | 6.101 | 284,772 | -0.16(-2.53%) |
Jul 19, 2006 | 6.071 | 6.260 | 6.033 | 6.260 | 501,729 | +0.19(+3.11%) |
Jul 18, 2006 | 5.833 | 6.131 | 5.833 | 6.071 | 478,323 | +0.29(+4.95%) |
Jul 17, 2006 | 5.784 | 5.811 | 5.536 | 5.784 | 446,234 | +0.03(+0.59%) |
Jul 14, 2006 | 5.686 | 5.845 | 5.683 | 5.750 | 479,566 | +0.05(+0.86%) |
Jul 13, 2006 | 5.830 | 5.882 | 5.686 | 5.701 | 370,038 | -0.17(-2.95%) |
Jul 12, 2006 | 6.169 | 6.188 | 5.841 | 5.875 | 279,906 | -0.29(-4.71%) |
Jul 11, 2006 | 6.203 | 6.222 | 6.041 | 6.165 | 290,235 | -0.05(-0.73%) |
Jul 10, 2006 | 6.207 | 6.297 | 6.131 | 6.211 | 263,167 | +0.04(+0.67%) |
Jul 07, 2006 | 6.203 | 6.244 | 6.159 | 6.169 | 194,491 | -0.05(-0.85%) |
Jul 06, 2006 | 6.226 | 6.282 | 6.195 | 6.222 | 207,826 | +0.03(+0.43%) |
Jul 05, 2006 | 6.229 | 6.260 | 6.165 | 6.195 | 257,576 | -0.08(-1.20%) |