Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.777 | 8.875 | 8.621 | 8.732 | 379,427 | -0.05(-0.61%) |
Sep 28, 2006 | 8.821 | 8.933 | 8.755 | 8.786 | 351,716 | -0.12(-1.40%) |
Sep 27, 2006 | 8.777 | 9.044 | 8.777 | 8.910 | 354,688 | +0.11(+1.27%) |
Sep 26, 2006 | 8.665 | 8.844 | 8.665 | 8.799 | 615,778 | +0.05(+0.61%) |
Sep 25, 2006 | 8.688 | 8.746 | 8.665 | 8.746 | 190,685 | +0.04(+0.41%) |
Sep 22, 2006 | 8.510 | 8.710 | 8.354 | 8.710 | 858,997 | +0.07(+0.77%) |
Sep 21, 2006 | 8.420 | 8.679 | 8.376 | 8.643 | 117,143 | +0.09(+1.04%) |
Sep 20, 2006 | 8.198 | 8.559 | 8.175 | 8.554 | 478,169 | +0.40(+4.92%) |
Sep 19, 2006 | 8.340 | 8.376 | 8.153 | 8.153 | 271,177 | -0.22(-2.66%) |
Sep 18, 2006 | 8.443 | 8.465 | 8.354 | 8.376 | 459,008 | -0.08(-0.90%) |
Sep 15, 2006 | 8.679 | 8.701 | 8.443 | 8.452 | 390,582 | -0.27(-3.07%) |
Sep 14, 2006 | 8.821 | 8.888 | 8.701 | 8.719 | 187,435 | -0.10(-1.16%) |
Sep 13, 2006 | 8.728 | 9.164 | 8.728 | 8.821 | 641,404 | +0.07(+0.76%) |
Sep 12, 2006 | 8.599 | 8.755 | 8.599 | 8.755 | 318,434 | +0.16(+1.81%) |
Sep 11, 2006 | 8.665 | 8.665 | 8.510 | 8.599 | 267,117 | -0.04(-0.52%) |
Sep 08, 2006 | 8.563 | 8.790 | 8.563 | 8.643 | 449,008 | +0.09(+1.04%) |
Sep 07, 2006 | 8.336 | 8.621 | 8.336 | 8.554 | 789,080 | +0.22(+2.62%) |
Sep 06, 2006 | 8.469 | 8.501 | 8.331 | 8.336 | 331,840 | -0.19(-2.25%) |
Sep 05, 2006 | 8.198 | 8.527 | 8.198 | 8.527 | 317,713 | +0.29(+3.46%) |
Sep 01, 2006 | 8.198 | 8.420 | 8.109 | 8.242 | 425,218 | +0.04(+0.54%) |
Aug 31, 2006 | 8.340 | 8.411 | 8.175 | 8.198 | 369,556 | -0.18(-2.13%) |
Aug 30, 2006 | 8.042 | 8.554 | 8.042 | 8.376 | 571,239 | +0.36(+4.44%) |
Aug 29, 2006 | 7.975 | 8.073 | 7.975 | 8.019 | 307,702 | +0.07(+0.84%) |
Aug 28, 2006 | 7.886 | 7.975 | 7.841 | 7.953 | 345,988 | +0.02(+0.28%) |
Aug 25, 2006 | 8.046 | 8.086 | 7.930 | 7.930 | 561,238 | -0.13(-1.66%) |
Aug 24, 2006 | 8.064 | 8.086 | 8.033 | 8.064 | 135,202 | +0.01(+0.07%) |
Aug 23, 2006 | 8.064 | 8.126 | 7.975 | 8.058 | 499,818 | -0.01(-0.18%) |
Aug 22, 2006 | 8.015 | 8.100 | 7.975 | 8.073 | 977,790 | +0.05(+0.67%) |
Aug 21, 2006 | 8.042 | 8.198 | 7.663 | 8.019 | 653,846 | +0.00(+0.06%) |
Aug 18, 2006 | 8.309 | 8.376 | 8.015 | 8.015 | 2,370,679 | -0.34(-4.05%) |
Aug 17, 2006 | 7.930 | 8.492 | 7.841 | 8.354 | 2,221,160 | +0.42(+5.34%) |
Aug 16, 2006 | 7.601 | 7.975 | 7.596 | 7.930 | 3,032,713 | +0.33(+4.40%) |
Aug 15, 2006 | 6.939 | 7.819 | 6.928 | 7.596 | 2,406,448 | +0.65(+9.29%) |
Aug 14, 2006 | 6.638 | 7.017 | 6.616 | 6.950 | 789,001 | +0.33(+4.98%) |
Aug 11, 2006 | 6.594 | 6.638 | 6.514 | 6.620 | 769,579 | +0.03(+0.41%) |
Aug 10, 2006 | 6.473 | 6.616 | 6.473 | 6.594 | 667,510 | +0.13(+2.07%) |
Aug 09, 2006 | 6.496 | 6.558 | 6.447 | 6.460 | 930,560 | -0.01(-0.14%) |
Aug 08, 2006 | 6.344 | 6.511 | 6.344 | 6.469 | 1,342,334 | +0.14(+2.25%) |
Aug 07, 2006 | 6.407 | 6.411 | 6.309 | 6.326 | 550,064 | -0.04(-0.70%) |
Aug 04, 2006 | 6.460 | 6.509 | 6.313 | 6.371 | 2,215,255 | -0.07(-1.11%) |
Aug 03, 2006 | 6.643 | 6.692 | 6.182 | 6.442 | 3,147,241 | -0.23(-3.47%) |
Aug 02, 2006 | 6.571 | 6.683 | 6.153 | 6.674 | 14,409,707 | +0.53(+8.55%) |
Aug 01, 2006 | 6.817 | 6.817 | 6.108 | 6.148 | 20,787,488 | -0.94(-13.21%) |
Jul 31, 2006 | 7.111 | 7.137 | 6.990 | 7.084 | 591,990 | +0.03(+0.38%) |
Jul 28, 2006 | 6.794 | 7.102 | 6.785 | 7.057 | 570,351 | +0.33(+4.83%) |
Jul 27, 2006 | 6.883 | 7.013 | 6.683 | 6.732 | 512,253 | -0.09(-1.31%) |
Jul 26, 2006 | 6.794 | 6.964 | 6.629 | 6.821 | 461,081 | -0.04(-0.58%) |
Jul 25, 2006 | 6.817 | 6.990 | 6.750 | 6.861 | 362,734 | +0.08(+1.12%) |
Jul 24, 2006 | 6.589 | 6.861 | 6.638 | 6.785 | 585,923 | +0.20(+2.97%) |
Jul 21, 2006 | 6.883 | 6.866 | 6.522 | 6.589 | 737,655 | -0.29(-4.27%) |
Jul 20, 2006 | 7.186 | 7.235 | 6.879 | 6.883 | 575,426 | -0.30(-4.22%) |
Jul 19, 2006 | 7.048 | 7.258 | 7.048 | 7.186 | 1,032,916 | +0.12(+1.64%) |
Jul 18, 2006 | 7.124 | 7.351 | 6.906 | 7.070 | 1,641,272 | +0.28(+4.13%) |
Jul 17, 2006 | 6.839 | 6.901 | 6.736 | 6.790 | 625,896 | -0.02(-0.33%) |
Jul 14, 2006 | 6.790 | 6.928 | 6.714 | 6.812 | 488,631 | +0.05(+0.79%) |
Jul 13, 2006 | 6.825 | 7.048 | 6.678 | 6.759 | 789,876 | -0.15(-2.19%) |
Jul 12, 2006 | 7.253 | 7.253 | 6.897 | 6.910 | 708,505 | -0.33(-4.55%) |
Jul 11, 2006 | 7.177 | 7.253 | 7.013 | 7.240 | 825,235 | +0.05(+0.68%) |
Jul 10, 2006 | 7.414 | 7.538 | 7.186 | 7.191 | 503,016 | -0.19(-2.60%) |
Jul 07, 2006 | 7.547 | 7.547 | 7.365 | 7.382 | 487,415 | -0.18(-2.41%) |
Jul 06, 2006 | 7.467 | 7.596 | 7.445 | 7.565 | 629,288 | +0.09(+1.25%) |
Jul 05, 2006 | 7.641 | 7.721 | 7.445 | 7.471 | 468,129 | -0.25(-3.18%) |