Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.265 | 8.307 | 8.244 | 8.248 | 93,109 | -0.02(-0.21%) |
Sep 28, 2006 | 8.341 | 8.353 | 8.222 | 8.265 | 132,623 | -0.03(-0.38%) |
Sep 27, 2006 | 8.139 | 8.341 | 8.139 | 8.297 | 97,241 | +0.11(+1.36%) |
Sep 26, 2006 | 8.069 | 8.185 | 8.050 | 8.185 | 93,093 | +0.10(+1.20%) |
Sep 25, 2006 | 7.890 | 8.091 | 7.800 | 8.088 | 110,086 | +0.22(+2.80%) |
Sep 22, 2006 | 7.853 | 7.994 | 7.647 | 7.868 | 173,468 | -0.01(-0.15%) |
Sep 21, 2006 | 8.008 | 8.108 | 7.848 | 7.880 | 115,597 | -0.15(-1.87%) |
Sep 20, 2006 | 8.045 | 8.057 | 7.923 | 8.030 | 62,408 | +0.08(+0.94%) |
Sep 19, 2006 | 8.292 | 8.292 | 7.800 | 7.955 | 90,732 | -0.33(-4.01%) |
Sep 18, 2006 | 8.295 | 8.426 | 8.188 | 8.287 | 66,891 | +0.06(+0.71%) |
Sep 15, 2006 | 8.210 | 8.246 | 8.054 | 8.229 | 194,499 | +0.08(+1.04%) |
Sep 14, 2006 | 8.210 | 8.229 | 7.982 | 8.144 | 128,327 | -0.11(-1.32%) |
Sep 13, 2006 | 8.021 | 8.282 | 8.004 | 8.253 | 93,480 | +0.21(+2.62%) |
Sep 12, 2006 | 7.504 | 8.057 | 7.504 | 8.042 | 111,581 | +0.56(+7.49%) |
Sep 11, 2006 | 7.431 | 7.640 | 7.431 | 7.482 | 101,903 | +0.01(+0.10%) |
Sep 08, 2006 | 7.458 | 7.516 | 7.339 | 7.475 | 35,453 | +0.02(+0.23%) |
Sep 07, 2006 | 7.468 | 7.472 | 7.356 | 7.458 | 54,151 | -0.05(-0.71%) |
Sep 06, 2006 | 7.548 | 7.623 | 7.468 | 7.511 | 41,141 | -0.11(-1.46%) |
Sep 05, 2006 | 7.688 | 7.688 | 7.470 | 7.623 | 120,581 | -0.07(-0.85%) |
Sep 01, 2006 | 7.834 | 7.834 | 7.676 | 7.688 | 159,034 | -0.13(-1.64%) |
Aug 31, 2006 | 7.977 | 8.004 | 7.739 | 7.817 | 68,076 | -0.13(-1.62%) |
Aug 30, 2006 | 7.664 | 8.045 | 7.664 | 7.945 | 114,599 | +0.18(+2.34%) |
Aug 29, 2006 | 7.725 | 7.802 | 7.688 | 7.763 | 115,413 | +0.06(+0.82%) |
Aug 28, 2006 | 7.700 | 7.761 | 7.679 | 7.700 | 90,726 | +0.01(+0.13%) |
Aug 25, 2006 | 7.717 | 7.870 | 7.688 | 7.691 | 32,702 | -0.01(-0.19%) |
Aug 24, 2006 | 7.688 | 7.749 | 7.591 | 7.705 | 126,241 | +0.02(+0.25%) |
Aug 23, 2006 | 8.034 | 8.079 | 7.669 | 7.686 | 86,405 | -0.41(-5.03%) |
Aug 22, 2006 | 8.006 | 8.101 | 8.001 | 8.093 | 47,661 | +0.05(+0.63%) |
Aug 21, 2006 | 7.948 | 8.081 | 7.948 | 8.042 | 105,427 | -0.00(-0.06%) |
Aug 18, 2006 | 8.021 | 8.064 | 7.868 | 8.047 | 160,546 | +0.05(+0.58%) |
Aug 17, 2006 | 8.147 | 8.185 | 7.940 | 8.001 | 109,113 | -0.03(-0.42%) |
Aug 16, 2006 | 7.628 | 8.067 | 7.603 | 8.035 | 441,530 | +0.50(+6.70%) |
Aug 15, 2006 | 7.463 | 7.567 | 7.419 | 7.531 | 48,876 | +0.18(+2.41%) |
Aug 14, 2006 | 7.286 | 7.354 | 7.254 | 7.354 | 65,217 | +0.17(+2.33%) |
Aug 11, 2006 | 7.283 | 7.492 | 7.174 | 7.186 | 78,923 | -0.16(-2.15%) |
Aug 10, 2006 | 7.300 | 7.434 | 7.300 | 7.344 | 34,420 | +0.05(+0.63%) |
Aug 09, 2006 | 7.501 | 7.640 | 7.276 | 7.298 | 74,178 | -0.17(-2.34%) |
Aug 08, 2006 | 7.417 | 7.584 | 7.417 | 7.472 | 167,343 | +0.05(+0.62%) |
Aug 07, 2006 | 7.443 | 7.518 | 7.402 | 7.426 | 65,929 | -0.09(-1.23%) |
Aug 04, 2006 | 7.601 | 7.725 | 7.463 | 7.518 | 103,005 | -0.00(-0.06%) |
Aug 03, 2006 | 7.438 | 7.562 | 7.419 | 7.523 | 192,487 | -0.00(-0.03%) |
Aug 02, 2006 | 7.368 | 7.526 | 7.341 | 7.526 | 170,392 | +0.23(+3.09%) |
Aug 01, 2006 | 7.436 | 7.470 | 7.281 | 7.300 | 82,535 | -0.22(-2.93%) |
Jul 31, 2006 | 7.426 | 7.628 | 7.414 | 7.521 | 93,376 | -0.05(-0.70%) |
Jul 28, 2006 | 7.397 | 7.603 | 7.397 | 7.574 | 113,250 | +0.23(+3.17%) |
Jul 27, 2006 | 7.594 | 7.691 | 7.337 | 7.341 | 146,978 | -0.24(-3.17%) |
Jul 26, 2006 | 7.754 | 7.860 | 7.555 | 7.582 | 178,891 | -0.25(-3.16%) |
Jul 25, 2006 | 7.712 | 7.931 | 7.669 | 7.829 | 269,519 | +0.09(+1.19%) |
Jul 24, 2006 | 7.518 | 7.749 | 7.528 | 7.737 | 382,480 | +0.22(+2.90%) |
Jul 21, 2006 | 7.312 | 7.562 | 7.312 | 7.518 | 298,409 | +0.15(+1.97%) |
Jul 20, 2006 | 7.623 | 7.630 | 7.349 | 7.373 | 70,242 | -0.21(-2.78%) |
Jul 19, 2006 | 7.527 | 7.749 | 7.489 | 7.584 | 187,772 | +0.06(+0.76%) |
Jul 18, 2006 | 7.290 | 7.615 | 7.290 | 7.527 | 328,703 | +0.16(+2.22%) |
Jul 17, 2006 | 7.252 | 7.453 | 7.252 | 7.363 | 121,043 | +0.10(+1.40%) |
Jul 14, 2006 | 7.366 | 7.431 | 7.227 | 7.261 | 92,529 | -0.14(-1.84%) |
Jul 13, 2006 | 7.511 | 7.514 | 7.373 | 7.397 | 173,314 | -0.18(-2.34%) |
Jul 12, 2006 | 7.611 | 7.785 | 7.572 | 7.574 | 307,444 | -0.07(-0.89%) |
Jul 11, 2006 | 7.475 | 7.761 | 7.397 | 7.642 | 591,194 | +0.14(+1.84%) |
Jul 10, 2006 | 7.480 | 7.613 | 7.305 | 7.504 | 76,589 | +0.05(+0.72%) |
Jul 07, 2006 | 7.613 | 7.613 | 7.424 | 7.451 | 106,015 | -0.14(-1.88%) |
Jul 06, 2006 | 7.574 | 7.734 | 7.555 | 7.594 | 166,637 | +0.00(+0.03%) |
Jul 05, 2006 | 7.909 | 8.105 | 7.506 | 7.591 | 326,515 | -0.32(-4.02%) |