Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 7.673 | 7.728 | 7.631 | 7.726 | 857,720 | +0.08(+1.05%) |
Sep 28, 2006 | 7.659 | 7.701 | 7.603 | 7.646 | 821,882 | +0.03(+0.37%) |
Sep 27, 2006 | 7.591 | 7.633 | 7.564 | 7.618 | 704,812 | +0.07(+0.91%) |
Sep 26, 2006 | 7.524 | 7.582 | 7.524 | 7.549 | 568,628 | +0.03(+0.33%) |
Sep 25, 2006 | 7.584 | 7.584 | 7.524 | 7.524 | 661,806 | -0.03(-0.35%) |
Sep 22, 2006 | 7.536 | 7.608 | 7.524 | 7.551 | 658,222 | +0.01(+0.07%) |
Sep 21, 2006 | 7.467 | 7.599 | 7.467 | 7.546 | 696,450 | +0.04(+0.49%) |
Sep 20, 2006 | 7.659 | 7.676 | 7.497 | 7.509 | 690,477 | -0.08(-0.99%) |
Sep 19, 2006 | 7.601 | 7.634 | 7.521 | 7.584 | 1,087,083 | +0.02(+0.20%) |
Sep 18, 2006 | 7.582 | 7.603 | 7.537 | 7.569 | 645,082 | +0.03(+0.38%) |
Sep 15, 2006 | 7.534 | 7.571 | 7.490 | 7.541 | 660,014 | +0.01(+0.11%) |
Sep 14, 2006 | 7.588 | 7.641 | 7.519 | 7.532 | 697,047 | -0.01(-0.18%) |
Sep 13, 2006 | 7.516 | 7.606 | 7.472 | 7.546 | 695,255 | +0.06(+0.78%) |
Sep 12, 2006 | 7.413 | 7.495 | 7.395 | 7.487 | 863,096 | +0.01(+0.09%) |
Sep 11, 2006 | 7.534 | 7.536 | 7.450 | 7.480 | 1,254,924 | -0.06(-0.73%) |
Sep 08, 2006 | 7.551 | 7.567 | 7.509 | 7.536 | 504,717 | -0.01(-0.11%) |
Sep 07, 2006 | 7.621 | 7.668 | 7.510 | 7.544 | 1,116,350 | -0.08(-1.10%) |
Sep 06, 2006 | 7.743 | 7.743 | 7.619 | 7.628 | 640,303 | -0.12(-1.49%) |
Sep 05, 2006 | 7.711 | 7.768 | 7.711 | 7.743 | 666,585 | +0.01(+0.09%) |
Sep 01, 2006 | 7.718 | 7.747 | 7.701 | 7.737 | 579,379 | +0.04(+0.46%) |
Aug 31, 2006 | 7.743 | 7.760 | 7.698 | 7.701 | 727,509 | -0.01(-0.07%) |
Aug 30, 2006 | 7.731 | 7.792 | 7.701 | 7.706 | 495,160 | -0.04(-0.50%) |
Aug 29, 2006 | 7.668 | 7.777 | 7.661 | 7.745 | 451,557 | +0.05(+0.70%) |
Aug 28, 2006 | 7.685 | 7.701 | 7.619 | 7.691 | 822,479 | -0.01(-0.13%) |
Aug 25, 2006 | 7.713 | 7.723 | 7.680 | 7.701 | 338,070 | +0.03(+0.37%) |
Aug 24, 2006 | 7.636 | 7.700 | 7.636 | 7.673 | 400,787 | +0.03(+0.33%) |
Aug 23, 2006 | 7.752 | 7.785 | 7.629 | 7.648 | 505,911 | -0.13(-1.72%) |
Aug 22, 2006 | 7.772 | 7.793 | 7.728 | 7.782 | 444,987 | +0.01(+0.13%) |
Aug 21, 2006 | 7.785 | 7.842 | 7.758 | 7.772 | 506,509 | -0.01(-0.11%) |
Aug 18, 2006 | 7.775 | 7.817 | 7.718 | 7.780 | 621,787 | +0.04(+0.48%) |
Aug 17, 2006 | 7.753 | 7.810 | 7.690 | 7.743 | 582,366 | -0.04(-0.56%) |
Aug 16, 2006 | 7.785 | 7.824 | 7.768 | 7.787 | 393,619 | +0.00(+0.02%) |
Aug 15, 2006 | 7.835 | 7.835 | 7.738 | 7.785 | 568,030 | +0.08(+1.00%) |
Aug 14, 2006 | 7.740 | 7.770 | 7.671 | 7.708 | 520,844 | -0.01(-0.17%) |
Aug 11, 2006 | 7.740 | 7.788 | 7.676 | 7.721 | 428,263 | +0.02(+0.26%) |
Aug 10, 2006 | 7.676 | 7.738 | 7.631 | 7.701 | 648,666 | -0.05(-0.63%) |
Aug 09, 2006 | 7.835 | 7.855 | 7.743 | 7.750 | 636,122 | -0.00(-0.02%) |
Aug 08, 2006 | 7.735 | 7.835 | 7.735 | 7.752 | 783,058 | +0.05(+0.59%) |
Aug 07, 2006 | 7.842 | 7.860 | 7.701 | 7.706 | 990,918 | -0.09(-1.20%) |
Aug 04, 2006 | 7.901 | 7.901 | 7.787 | 7.800 | 554,292 | -0.06(-0.75%) |
Aug 03, 2006 | 7.780 | 7.877 | 7.750 | 7.859 | 867,874 | +0.12(+1.49%) |
Aug 02, 2006 | 7.852 | 7.869 | 7.743 | 7.743 | 768,723 | -0.14(-1.83%) |
Aug 01, 2006 | 7.726 | 7.927 | 7.726 | 7.887 | 1,873,127 | +0.16(+2.08%) |
Jul 31, 2006 | 7.718 | 7.797 | 7.676 | 7.726 | 722,133 | +0.05(+0.65%) |
Jul 28, 2006 | 7.659 | 7.698 | 7.601 | 7.676 | 1,061,399 | +0.01(+0.15%) |
Jul 27, 2006 | 7.785 | 7.785 | 7.659 | 7.665 | 991,515 | -0.09(-1.17%) |
Jul 26, 2006 | 7.782 | 7.785 | 7.723 | 7.755 | 693,463 | +0.01(+0.15%) |
Jul 25, 2006 | 7.700 | 7.765 | 7.675 | 7.743 | 950,301 | +0.07(+0.89%) |
Jul 24, 2006 | 7.614 | 7.700 | 7.581 | 7.675 | 696,450 | +0.10(+1.28%) |
Jul 21, 2006 | 7.618 | 7.618 | 7.572 | 7.577 | 512,482 | -0.02(-0.31%) |
Jul 20, 2006 | 7.532 | 7.613 | 7.522 | 7.601 | 1,008,837 | +0.08(+1.07%) |
Jul 19, 2006 | 7.500 | 7.566 | 7.469 | 7.521 | 665,390 | +0.02(+0.27%) |
Jul 18, 2006 | 7.509 | 7.510 | 7.455 | 7.500 | 440,208 | +0.06(+0.74%) |
Jul 17, 2006 | 7.526 | 7.542 | 7.405 | 7.445 | 829,050 | -0.04(-0.51%) |
Jul 14, 2006 | 7.499 | 7.516 | 7.469 | 7.484 | 723,925 | +0.00(+0.00%) |
Jul 13, 2006 | 7.531 | 7.531 | 7.447 | 7.484 | 857,123 | -0.01(-0.18%) |
Jul 12, 2006 | 7.499 | 7.519 | 7.444 | 7.497 | 1,237,602 | +0.03(+0.40%) |
Jul 11, 2006 | 7.467 | 7.474 | 7.432 | 7.467 | 472,463 | +0.02(+0.31%) |
Jul 10, 2006 | 7.383 | 7.479 | 7.367 | 7.444 | 940,147 | +0.06(+0.82%) |
Jul 07, 2006 | 7.338 | 7.397 | 7.308 | 7.383 | 995,099 | +0.09(+1.19%) |
Jul 06, 2006 | 7.254 | 7.338 | 7.249 | 7.296 | 1,036,312 | +0.03(+0.35%) |
Jul 05, 2006 | 7.330 | 7.330 | 7.234 | 7.271 | 1,053,037 | -0.06(-0.78%) |