Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.071 | 8.071 | 8.019 | 8.058 | 61,203 | +0.00(+0.05%) |
Sep 28, 2006 | 7.988 | 8.066 | 7.976 | 8.053 | 39,262 | +0.05(+0.59%) |
Sep 27, 2006 | 7.967 | 8.023 | 7.937 | 8.006 | 79,218 | +0.03(+0.43%) |
Sep 26, 2006 | 7.837 | 8.075 | 7.837 | 7.971 | 126,333 | +0.15(+1.88%) |
Sep 25, 2006 | 8.010 | 8.023 | 7.802 | 7.824 | 149,198 | -0.19(-2.32%) |
Sep 22, 2006 | 8.053 | 8.053 | 7.988 | 8.010 | 100,235 | -0.04(-0.54%) |
Sep 21, 2006 | 8.066 | 8.079 | 8.023 | 8.053 | 68,132 | -0.02(-0.21%) |
Sep 20, 2006 | 8.066 | 8.075 | 8.032 | 8.071 | 47,346 | +0.01(+0.11%) |
Sep 19, 2006 | 7.958 | 8.071 | 7.958 | 8.062 | 112,707 | +0.09(+1.09%) |
Sep 18, 2006 | 8.001 | 8.010 | 7.958 | 7.976 | 72,751 | -0.03(-0.38%) |
Sep 15, 2006 | 7.984 | 8.006 | 7.963 | 8.006 | 16,167 | +0.01(+0.16%) |
Sep 14, 2006 | 7.980 | 8.010 | 7.967 | 7.993 | 42,496 | +0.02(+0.22%) |
Sep 13, 2006 | 7.902 | 8.019 | 7.893 | 7.976 | 75,061 | +0.00(+0.05%) |
Sep 12, 2006 | 7.928 | 7.971 | 7.915 | 7.971 | 22,633 | +0.04(+0.55%) |
Sep 11, 2006 | 7.971 | 7.997 | 7.919 | 7.928 | 33,719 | -0.04(-0.54%) |
Sep 08, 2006 | 8.006 | 8.023 | 7.967 | 7.971 | 17,552 | -0.02(-0.27%) |
Sep 07, 2006 | 7.963 | 8.001 | 7.963 | 7.993 | 18,014 | +0.07(+0.87%) |
Sep 06, 2006 | 8.032 | 8.045 | 7.902 | 7.924 | 73,444 | -0.13(-1.67%) |
Sep 05, 2006 | 8.123 | 8.123 | 8.032 | 8.058 | 89,842 | -0.10(-1.17%) |
Sep 01, 2006 | 8.175 | 8.179 | 8.114 | 8.153 | 29,793 | +0.01(+0.11%) |
Aug 31, 2006 | 8.140 | 8.162 | 8.105 | 8.144 | 21,479 | +0.03(+0.37%) |
Aug 30, 2006 | 8.144 | 8.192 | 8.101 | 8.114 | 64,899 | -0.07(-0.85%) |
Aug 29, 2006 | 8.097 | 8.201 | 8.071 | 8.183 | 56,815 | +0.10(+1.23%) |
Aug 28, 2006 | 8.027 | 8.114 | 8.027 | 8.084 | 39,724 | +0.05(+0.59%) |
Aug 25, 2006 | 8.040 | 8.075 | 8.014 | 8.036 | 18,938 | +0.00(+0.00%) |
Aug 24, 2006 | 8.014 | 8.040 | 8.010 | 8.036 | 63,282 | +0.01(+0.11%) |
Aug 23, 2006 | 8.075 | 8.075 | 7.993 | 8.027 | 99,542 | -0.00(-0.05%) |
Aug 22, 2006 | 8.014 | 8.062 | 8.010 | 8.032 | 66,053 | -0.03(-0.32%) |
Aug 21, 2006 | 8.014 | 8.075 | 8.014 | 8.058 | 42,958 | +0.03(+0.38%) |
Aug 18, 2006 | 8.045 | 8.045 | 8.010 | 8.027 | 33,719 | +0.01(+0.16%) |
Aug 17, 2006 | 8.010 | 8.058 | 7.997 | 8.014 | 39,031 | -0.01(-0.16%) |
Aug 16, 2006 | 8.023 | 8.036 | 8.010 | 8.027 | 31,179 | +0.01(+0.11%) |
Aug 15, 2006 | 7.971 | 8.045 | 7.971 | 8.019 | 50,579 | +0.01(+0.16%) |
Aug 14, 2006 | 7.993 | 8.023 | 7.993 | 8.006 | 27,022 | +0.02(+0.27%) |
Aug 11, 2006 | 7.988 | 8.032 | 7.963 | 7.984 | 43,881 | -0.03(-0.32%) |
Aug 10, 2006 | 8.010 | 8.027 | 7.980 | 8.010 | 40,186 | +0.03(+0.43%) |
Aug 09, 2006 | 7.963 | 7.980 | 7.954 | 7.976 | 51,503 | +0.03(+0.36%) |
Aug 08, 2006 | 7.941 | 7.971 | 7.932 | 7.947 | 34,643 | +0.02(+0.24%) |
Aug 07, 2006 | 7.932 | 7.950 | 7.919 | 7.928 | 21,017 | -0.02(-0.22%) |
Aug 04, 2006 | 7.880 | 7.963 | 7.880 | 7.945 | 60,510 | +0.08(+1.05%) |
Aug 03, 2006 | 7.859 | 7.876 | 7.846 | 7.863 | 31,179 | -0.01(-0.11%) |
Aug 02, 2006 | 7.815 | 8.010 | 7.807 | 7.872 | 134,879 | +0.03(+0.33%) |
Aug 01, 2006 | 7.781 | 7.850 | 7.781 | 7.846 | 47,808 | +0.06(+0.83%) |
Jul 31, 2006 | 7.698 | 7.794 | 7.698 | 7.781 | 88,225 | +0.04(+0.56%) |
Jul 28, 2006 | 7.690 | 7.785 | 7.690 | 7.737 | 22,633 | +0.04(+0.56%) |
Jul 27, 2006 | 7.707 | 7.763 | 7.690 | 7.694 | 86,609 | +0.05(+0.68%) |
Jul 26, 2006 | 7.629 | 7.698 | 7.556 | 7.642 | 167,906 | +0.07(+0.97%) |
Jul 25, 2006 | 7.530 | 7.629 | 7.530 | 7.569 | 31,641 | -0.01(-0.11%) |
Jul 24, 2006 | 7.551 | 7.577 | 7.512 | 7.577 | 59,125 | +0.07(+0.98%) |
Jul 21, 2006 | 7.469 | 7.521 | 7.460 | 7.504 | 46,653 | +0.03(+0.41%) |
Jul 20, 2006 | 7.456 | 7.499 | 7.456 | 7.473 | 57,508 | +0.02(+0.23%) |
Jul 19, 2006 | 7.447 | 7.460 | 7.430 | 7.456 | 30,717 | +0.00(+0.06%) |
Jul 18, 2006 | 7.434 | 7.469 | 7.426 | 7.452 | 44,112 | +0.00(+0.06%) |
Jul 17, 2006 | 7.456 | 7.469 | 7.426 | 7.447 | 48,039 | -0.02(-0.29%) |
Jul 14, 2006 | 7.447 | 7.469 | 7.426 | 7.469 | 56,122 | +0.04(+0.52%) |
Jul 13, 2006 | 7.417 | 7.439 | 7.417 | 7.430 | 69,980 | +0.01(+0.18%) |
Jul 12, 2006 | 7.426 | 7.430 | 7.404 | 7.417 | 76,215 | -0.00(-0.06%) |
Jul 11, 2006 | 7.439 | 7.439 | 7.413 | 7.421 | 69,287 | -0.01(-0.17%) |
Jul 10, 2006 | 7.456 | 7.456 | 7.408 | 7.434 | 53,813 | -0.01(-0.17%) |
Jul 07, 2006 | 7.452 | 7.491 | 7.447 | 7.447 | 25,174 | +0.00(+0.00%) |
Jul 06, 2006 | 7.430 | 7.452 | 7.426 | 7.447 | 40,186 | +0.02(+0.23%) |
Jul 05, 2006 | 7.421 | 7.430 | 7.408 | 7.430 | 65,591 | -0.00(-0.06%) |