Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 7.055 | 7.084 | 6.896 | 6.898 | 434,562 | -0.15(-2.20%) |
Sep 28, 2006 | 7.057 | 7.140 | 7.019 | 7.053 | 753,772 | -0.00(-0.06%) |
Sep 27, 2006 | 7.079 | 7.198 | 7.039 | 7.057 | 978,512 | -0.02(-0.31%) |
Sep 26, 2006 | 7.039 | 7.168 | 7.039 | 7.079 | 951,165 | +0.07(+1.00%) |
Sep 25, 2006 | 6.874 | 7.067 | 6.874 | 7.009 | 965,087 | +0.14(+2.02%) |
Sep 22, 2006 | 6.979 | 7.204 | 6.828 | 6.870 | 1,875,481 | +0.15(+2.28%) |
Sep 21, 2006 | 6.804 | 6.882 | 6.659 | 6.717 | 392,299 | -0.07(-0.98%) |
Sep 20, 2006 | 6.591 | 6.890 | 6.583 | 6.784 | 966,081 | +0.23(+3.50%) |
Sep 19, 2006 | 6.637 | 6.673 | 6.418 | 6.555 | 516,602 | -0.11(-1.63%) |
Sep 18, 2006 | 6.697 | 6.713 | 6.625 | 6.663 | 326,170 | +0.02(+0.30%) |
Sep 15, 2006 | 6.667 | 6.734 | 6.615 | 6.643 | 785,594 | +0.02(+0.30%) |
Sep 14, 2006 | 6.456 | 6.633 | 6.406 | 6.623 | 815,924 | +0.15(+2.30%) |
Sep 13, 2006 | 6.466 | 6.502 | 6.400 | 6.474 | 402,741 | +0.01(+0.22%) |
Sep 12, 2006 | 6.386 | 6.516 | 6.339 | 6.460 | 515,111 | +0.08(+1.26%) |
Sep 11, 2006 | 6.390 | 6.412 | 6.275 | 6.380 | 530,524 | -0.02(-0.31%) |
Sep 08, 2006 | 6.436 | 6.496 | 6.386 | 6.400 | 340,589 | -0.03(-0.44%) |
Sep 07, 2006 | 6.365 | 6.506 | 6.335 | 6.428 | 552,401 | +0.03(+0.50%) |
Sep 06, 2006 | 6.589 | 6.637 | 6.380 | 6.396 | 563,837 | -0.21(-3.11%) |
Sep 05, 2006 | 6.561 | 6.687 | 6.547 | 6.601 | 586,212 | +0.02(+0.31%) |
Sep 01, 2006 | 6.617 | 6.728 | 6.575 | 6.581 | 832,829 | -0.08(-1.24%) |
Aug 31, 2006 | 6.508 | 6.728 | 6.505 | 6.663 | 2,245,904 | +0.46(+7.39%) |
Aug 30, 2006 | 6.215 | 6.271 | 6.162 | 6.205 | 628,475 | +0.01(+0.19%) |
Aug 29, 2006 | 6.144 | 6.205 | 6.098 | 6.193 | 300,812 | +0.08(+1.25%) |
Aug 28, 2006 | 6.003 | 6.124 | 5.973 | 6.116 | 371,416 | +0.12(+1.98%) |
Aug 25, 2006 | 5.961 | 6.018 | 5.935 | 5.997 | 894,483 | +0.04(+0.61%) |
Aug 24, 2006 | 6.060 | 6.060 | 5.883 | 5.961 | 658,805 | -0.10(-1.59%) |
Aug 23, 2006 | 6.195 | 6.203 | 6.058 | 6.058 | 234,683 | -0.13(-2.18%) |
Aug 22, 2006 | 6.184 | 6.229 | 6.170 | 6.193 | 531,519 | -0.02(-0.36%) |
Aug 21, 2006 | 6.285 | 6.297 | 6.185 | 6.215 | 373,405 | -0.10(-1.53%) |
Aug 18, 2006 | 6.396 | 6.404 | 6.305 | 6.311 | 421,138 | -0.07(-1.10%) |
Aug 17, 2006 | 6.335 | 6.416 | 6.291 | 6.382 | 277,941 | +0.03(+0.54%) |
Aug 16, 2006 | 6.225 | 6.357 | 6.225 | 6.347 | 334,126 | +0.18(+2.94%) |
Aug 15, 2006 | 6.174 | 6.189 | 6.114 | 6.166 | 399,758 | +0.10(+1.62%) |
Aug 14, 2006 | 6.054 | 6.247 | 6.052 | 6.068 | 259,544 | +0.03(+0.50%) |
Aug 11, 2006 | 6.162 | 6.162 | 6.003 | 6.038 | 540,966 | -0.12(-2.02%) |
Aug 10, 2006 | 6.197 | 6.245 | 6.122 | 6.162 | 297,332 | -0.05(-0.87%) |
Aug 09, 2006 | 6.406 | 6.438 | 6.205 | 6.217 | 358,986 | -0.16(-2.49%) |
Aug 08, 2006 | 6.345 | 6.432 | 6.297 | 6.376 | 1,022,266 | +0.03(+0.48%) |
Aug 07, 2006 | 6.315 | 6.376 | 6.311 | 6.345 | 416,166 | +0.01(+0.22%) |
Aug 04, 2006 | 6.315 | 6.374 | 6.305 | 6.331 | 572,290 | +0.06(+0.96%) |
Aug 03, 2006 | 6.074 | 6.285 | 6.054 | 6.271 | 429,590 | +0.18(+2.94%) |
Aug 02, 2006 | 5.993 | 6.100 | 5.993 | 6.092 | 757,750 | +0.08(+1.30%) |
Aug 01, 2006 | 6.215 | 6.215 | 5.983 | 6.014 | 742,336 | -0.19(-3.08%) |
Jul 31, 2006 | 6.235 | 6.257 | 6.148 | 6.205 | 493,233 | -0.07(-1.12%) |
Jul 28, 2006 | 6.154 | 6.313 | 6.154 | 6.275 | 390,311 | +0.13(+2.16%) |
Jul 27, 2006 | 6.154 | 6.229 | 6.094 | 6.142 | 459,423 | +0.00(+0.00%) |
Jul 26, 2006 | 6.044 | 6.203 | 5.913 | 6.142 | 724,934 | +0.09(+1.46%) |
Jul 25, 2006 | 5.963 | 6.118 | 5.963 | 6.054 | 764,214 | +0.09(+1.59%) |
Jul 24, 2006 | 5.722 | 5.989 | 5.718 | 5.959 | 582,731 | +0.26(+4.48%) |
Jul 21, 2006 | 5.794 | 5.818 | 5.682 | 5.704 | 538,977 | -0.09(-1.56%) |
Jul 20, 2006 | 5.843 | 5.909 | 5.786 | 5.794 | 713,995 | -0.04(-0.69%) |
Jul 19, 2006 | 5.481 | 5.835 | 5.481 | 5.835 | 832,829 | +0.36(+6.54%) |
Jul 18, 2006 | 5.545 | 5.571 | 5.430 | 5.477 | 379,372 | -0.06(-1.13%) |
Jul 17, 2006 | 5.581 | 5.629 | 5.521 | 5.539 | 364,456 | -0.05(-0.94%) |
Jul 14, 2006 | 5.601 | 5.601 | 5.523 | 5.591 | 496,714 | -0.03(-0.54%) |
Jul 13, 2006 | 5.732 | 5.732 | 5.619 | 5.621 | 470,859 | -0.12(-2.07%) |
Jul 12, 2006 | 5.722 | 5.788 | 5.712 | 5.740 | 479,809 | +0.01(+0.21%) |
Jul 11, 2006 | 5.662 | 5.728 | 5.577 | 5.728 | 470,859 | +0.05(+0.81%) |
Jul 10, 2006 | 5.768 | 5.839 | 5.682 | 5.682 | 471,853 | -0.08(-1.36%) |
Jul 07, 2006 | 5.718 | 5.833 | 5.704 | 5.760 | 718,967 | +0.04(+0.74%) |
Jul 06, 2006 | 5.800 | 5.826 | 5.674 | 5.718 | 343,573 | -0.07(-1.22%) |
Jul 05, 2006 | 5.672 | 5.808 | 5.641 | 5.788 | 772,666 | +0.10(+1.84%) |