Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.131 | 8.219 | 8.059 | 8.084 | 408,015 | -0.05(-0.65%) |
Sep 28, 2006 | 8.054 | 8.189 | 7.990 | 8.137 | 613,973 | +0.11(+1.32%) |
Sep 27, 2006 | 7.960 | 8.084 | 7.960 | 8.031 | 585,369 | +0.02(+0.29%) |
Sep 26, 2006 | 7.995 | 8.025 | 7.913 | 8.007 | 469,194 | +0.03(+0.37%) |
Sep 25, 2006 | 7.825 | 8.060 | 7.796 | 7.978 | 910,212 | +0.15(+1.88%) |
Sep 22, 2006 | 7.948 | 7.978 | 7.796 | 7.831 | 724,601 | -0.15(-1.91%) |
Sep 21, 2006 | 8.116 | 8.162 | 7.919 | 7.984 | 552,013 | -0.12(-1.52%) |
Sep 20, 2006 | 7.907 | 8.119 | 7.866 | 8.107 | 847,156 | +0.22(+2.83%) |
Sep 19, 2006 | 7.907 | 7.907 | 7.778 | 7.884 | 620,326 | +0.01(+0.07%) |
Sep 18, 2006 | 7.807 | 7.919 | 7.778 | 7.878 | 490,599 | +0.03(+0.37%) |
Sep 15, 2006 | 7.819 | 7.907 | 7.766 | 7.848 | 942,097 | +0.07(+0.91%) |
Sep 14, 2006 | 7.784 | 7.813 | 7.725 | 7.778 | 260,202 | -0.04(-0.53%) |
Sep 13, 2006 | 7.801 | 7.819 | 7.672 | 7.819 | 391,461 | +0.04(+0.45%) |
Sep 12, 2006 | 7.713 | 7.848 | 7.690 | 7.784 | 647,552 | +0.07(+0.91%) |
Sep 11, 2006 | 7.675 | 7.713 | 7.619 | 7.713 | 281,635 | +0.04(+0.54%) |
Sep 08, 2006 | 7.654 | 7.719 | 7.590 | 7.672 | 224,603 | +0.02(+0.23%) |
Sep 07, 2006 | 7.713 | 7.801 | 7.649 | 7.654 | 255,316 | -0.11(-1.36%) |
Sep 06, 2006 | 7.848 | 7.913 | 7.754 | 7.760 | 349,498 | -0.14(-1.71%) |
Sep 05, 2006 | 7.784 | 7.913 | 7.731 | 7.895 | 287,654 | +0.09(+1.21%) |
Sep 01, 2006 | 7.878 | 7.925 | 7.719 | 7.801 | 176,304 | -0.05(-0.60%) |
Aug 31, 2006 | 7.884 | 7.925 | 7.831 | 7.848 | 230,621 | +0.00(+0.00%) |
Aug 30, 2006 | 7.701 | 7.872 | 7.701 | 7.848 | 334,462 | +0.14(+1.75%) |
Aug 29, 2006 | 7.684 | 7.738 | 7.572 | 7.713 | 302,205 | +0.06(+0.85%) |
Aug 28, 2006 | 7.607 | 7.684 | 7.584 | 7.649 | 209,801 | +0.03(+0.39%) |
Aug 25, 2006 | 7.643 | 7.666 | 7.610 | 7.619 | 194,873 | -0.04(-0.54%) |
Aug 24, 2006 | 7.666 | 7.707 | 7.625 | 7.660 | 226,707 | -0.01(-0.08%) |
Aug 23, 2006 | 7.819 | 7.831 | 7.637 | 7.666 | 238,522 | -0.13(-1.66%) |
Aug 22, 2006 | 7.701 | 7.825 | 7.701 | 7.796 | 246,419 | +0.05(+0.68%) |
Aug 21, 2006 | 7.854 | 7.866 | 7.737 | 7.743 | 168,529 | -0.15(-1.94%) |
Aug 18, 2006 | 7.913 | 7.925 | 7.848 | 7.895 | 214,004 | +0.01(+0.07%) |
Aug 17, 2006 | 7.801 | 7.901 | 7.801 | 7.890 | 381,193 | +0.04(+0.52%) |
Aug 16, 2006 | 7.819 | 7.854 | 7.713 | 7.848 | 475,408 | +0.08(+1.06%) |
Aug 15, 2006 | 7.719 | 7.807 | 7.661 | 7.766 | 326,935 | +0.14(+1.85%) |
Aug 14, 2006 | 7.643 | 7.672 | 7.572 | 7.625 | 440,325 | +0.03(+0.39%) |
Aug 11, 2006 | 7.549 | 7.625 | 7.513 | 7.596 | 332,424 | +0.02(+0.31%) |
Aug 10, 2006 | 7.408 | 7.649 | 7.355 | 7.572 | 398,602 | +0.13(+1.74%) |
Aug 09, 2006 | 7.666 | 7.772 | 7.431 | 7.443 | 509,688 | -0.17(-2.24%) |
Aug 08, 2006 | 7.666 | 7.813 | 7.584 | 7.613 | 494,408 | -0.05(-0.61%) |
Aug 07, 2006 | 7.666 | 7.707 | 7.613 | 7.660 | 293,468 | -0.05(-0.61%) |
Aug 04, 2006 | 7.743 | 7.931 | 7.607 | 7.707 | 532,869 | +0.04(+0.54%) |
Aug 03, 2006 | 7.602 | 7.690 | 7.566 | 7.666 | 679,642 | +0.04(+0.54%) |
Aug 02, 2006 | 7.596 | 7.666 | 7.543 | 7.625 | 489,339 | +0.07(+0.93%) |
Aug 01, 2006 | 7.584 | 7.613 | 7.496 | 7.554 | 294,635 | -0.08(-1.00%) |
Jul 31, 2006 | 7.701 | 7.731 | 7.590 | 7.631 | 425,654 | -0.09(-1.22%) |
Jul 28, 2006 | 7.607 | 7.731 | 7.560 | 7.725 | 882,242 | +0.17(+2.26%) |
Jul 27, 2006 | 7.560 | 7.660 | 7.466 | 7.554 | 753,745 | -0.05(-0.62%) |
Jul 26, 2006 | 7.572 | 7.666 | 7.513 | 7.602 | 411,824 | -0.01(-0.15%) |
Jul 25, 2006 | 7.578 | 7.707 | 7.525 | 7.613 | 437,689 | +0.01(+0.15%) |
Jul 24, 2006 | 7.554 | 7.684 | 7.525 | 7.602 | 502,445 | +0.05(+0.62%) |
Jul 21, 2006 | 7.567 | 7.672 | 7.337 | 7.554 | 519,169 | -0.04(-0.46%) |
Jul 20, 2006 | 7.866 | 7.872 | 7.584 | 7.590 | 277,100 | -0.24(-3.01%) |
Jul 19, 2006 | 7.590 | 7.825 | 7.554 | 7.825 | 547,687 | +0.20(+2.62%) |
Jul 18, 2006 | 7.607 | 7.672 | 7.537 | 7.625 | 440,218 | -0.01(-0.15%) |
Jul 17, 2006 | 7.672 | 7.719 | 7.578 | 7.637 | 417,109 | -0.01(-0.15%) |
Jul 14, 2006 | 7.790 | 7.790 | 7.607 | 7.649 | 962,689 | -0.07(-0.91%) |
Jul 13, 2006 | 7.760 | 7.831 | 7.684 | 7.719 | 482,805 | -0.06(-0.83%) |
Jul 12, 2006 | 7.990 | 8.001 | 7.760 | 7.784 | 480,344 | -0.24(-2.93%) |
Jul 11, 2006 | 8.042 | 8.042 | 7.837 | 8.019 | 443,567 | -0.03(-0.33%) |
Jul 10, 2006 | 8.007 | 8.113 | 7.972 | 8.045 | 323,443 | +0.04(+0.48%) |
Jul 07, 2006 | 8.066 | 8.172 | 7.966 | 8.007 | 487,985 | -0.09(-1.16%) |
Jul 06, 2006 | 7.984 | 8.142 | 7.984 | 8.101 | 563,455 | +0.12(+1.55%) |
Jul 05, 2006 | 8.078 | 8.089 | 7.878 | 7.978 | 508,322 | -0.18(-2.16%) |