Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 6.875 | 6.953 | 6.667 | 6.670 | 1,109,535 | -0.18(-2.61%) |
Sep 28, 2006 | 6.878 | 6.936 | 6.677 | 6.849 | 965,500 | +0.02(+0.26%) |
Sep 27, 2006 | 6.792 | 6.861 | 6.764 | 6.831 | 919,652 | +0.05(+0.78%) |
Sep 26, 2006 | 6.699 | 6.847 | 6.665 | 6.778 | 1,404,454 | +0.10(+1.47%) |
Sep 25, 2006 | 6.621 | 6.719 | 6.594 | 6.680 | 752,427 | +0.06(+0.86%) |
Sep 22, 2006 | 6.782 | 6.782 | 6.494 | 6.623 | 1,344,387 | -0.21(-3.09%) |
Sep 21, 2006 | 6.887 | 6.995 | 6.733 | 6.834 | 1,805,409 | -0.01(-0.11%) |
Sep 20, 2006 | 6.376 | 7.030 | 6.376 | 6.842 | 3,242,025 | +0.47(+7.46%) |
Sep 19, 2006 | 6.532 | 6.539 | 6.178 | 6.367 | 3,564,915 | -0.13(-2.01%) |
Sep 18, 2006 | 6.607 | 6.607 | 6.455 | 6.497 | 915,617 | -0.06(-0.93%) |
Sep 15, 2006 | 6.671 | 6.693 | 6.376 | 6.558 | 1,835,959 | -0.05(-0.80%) |
Sep 14, 2006 | 6.706 | 6.768 | 6.515 | 6.611 | 1,541,229 | -0.13(-2.00%) |
Sep 13, 2006 | 6.579 | 6.800 | 6.529 | 6.746 | 1,261,931 | +0.17(+2.56%) |
Sep 12, 2006 | 6.049 | 6.597 | 6.038 | 6.578 | 1,516,104 | +0.54(+8.94%) |
Sep 11, 2006 | 6.023 | 6.108 | 5.989 | 6.038 | 1,117,362 | -0.04(-0.68%) |
Sep 08, 2006 | 6.156 | 6.242 | 6.029 | 6.080 | 779,453 | -0.07(-1.16%) |
Sep 07, 2006 | 6.162 | 6.267 | 6.004 | 6.151 | 1,240,686 | -0.05(-0.83%) |
Sep 06, 2006 | 6.217 | 6.287 | 6.117 | 6.202 | 1,220,908 | -0.09(-1.43%) |
Sep 05, 2006 | 6.509 | 6.528 | 6.268 | 6.292 | 1,274,626 | -0.22(-3.33%) |
Sep 01, 2006 | 6.417 | 6.547 | 6.297 | 6.509 | 634,083 | +0.13(+2.10%) |
Aug 31, 2006 | 6.393 | 6.449 | 6.273 | 6.375 | 863,644 | +0.03(+0.41%) |
Aug 30, 2006 | 6.313 | 6.527 | 6.313 | 6.349 | 1,193,348 | +0.03(+0.40%) |
Aug 29, 2006 | 6.293 | 6.336 | 6.182 | 6.324 | 1,470,768 | +0.07(+1.14%) |
Aug 28, 2006 | 6.119 | 6.329 | 6.033 | 6.252 | 949,024 | +0.12(+1.99%) |
Aug 25, 2006 | 6.144 | 6.197 | 6.097 | 6.130 | 1,156,139 | +0.05(+0.74%) |
Aug 24, 2006 | 6.099 | 6.180 | 6.002 | 6.085 | 1,399,384 | -0.01(-0.09%) |
Aug 23, 2006 | 6.266 | 6.275 | 6.034 | 6.091 | 2,091,923 | -0.21(-3.29%) |
Aug 22, 2006 | 6.468 | 6.508 | 6.283 | 6.297 | 1,405,666 | -0.23(-3.55%) |
Aug 21, 2006 | 6.457 | 6.599 | 6.315 | 6.529 | 1,257,962 | +0.02(+0.28%) |
Aug 18, 2006 | 6.531 | 6.605 | 6.362 | 6.511 | 1,385,666 | +0.01(+0.19%) |
Aug 17, 2006 | 6.591 | 6.637 | 6.460 | 6.499 | 1,652,635 | -0.08(-1.22%) |
Aug 16, 2006 | 6.701 | 6.833 | 6.505 | 6.579 | 2,337,792 | -0.25(-3.71%) |
Aug 15, 2006 | 6.218 | 6.958 | 6.107 | 6.833 | 6,600,905 | +0.79(+13.07%) |
Aug 14, 2006 | 6.225 | 6.391 | 5.957 | 6.043 | 3,857,488 | -0.18(-2.93%) |
Aug 11, 2006 | 6.638 | 6.656 | 6.172 | 6.225 | 3,686,271 | -0.46(-6.89%) |
Aug 10, 2006 | 7.509 | 7.509 | 6.657 | 6.686 | 5,582,375 | -0.80(-10.71%) |
Aug 09, 2006 | 7.469 | 8.095 | 6.151 | 7.488 | 16,512,774 | -0.43(-5.47%) |
Aug 08, 2006 | 7.833 | 8.078 | 7.833 | 7.922 | 616,918 | +0.07(+0.95%) |
Aug 07, 2006 | 7.986 | 8.059 | 7.830 | 7.847 | 488,559 | -0.23(-2.88%) |
Aug 04, 2006 | 8.231 | 8.427 | 7.968 | 8.080 | 388,014 | -0.09(-1.06%) |
Aug 03, 2006 | 7.899 | 8.287 | 7.803 | 8.167 | 358,409 | +0.15(+1.87%) |
Aug 02, 2006 | 7.819 | 8.142 | 7.819 | 8.016 | 520,254 | +0.18(+2.34%) |
Aug 01, 2006 | 7.908 | 8.071 | 7.677 | 7.833 | 329,326 | -0.10(-1.27%) |
Jul 31, 2006 | 8.039 | 8.103 | 7.827 | 7.934 | 570,960 | -0.22(-2.70%) |
Jul 28, 2006 | 7.636 | 8.230 | 7.636 | 8.154 | 495,240 | +0.48(+6.26%) |
Jul 27, 2006 | 7.970 | 8.114 | 7.610 | 7.674 | 851,615 | -0.22(-2.80%) |
Jul 26, 2006 | 7.894 | 8.068 | 7.752 | 7.895 | 776,184 | -0.14(-1.76%) |
Jul 25, 2006 | 7.999 | 8.096 | 7.828 | 8.036 | 1,244,254 | -0.02(-0.26%) |
Jul 24, 2006 | 8.021 | 8.262 | 7.952 | 8.057 | 1,079,041 | +0.02(+0.27%) |
Jul 21, 2006 | 8.117 | 8.175 | 7.807 | 8.035 | 775,740 | -0.14(-1.72%) |
Jul 20, 2006 | 8.526 | 8.651 | 8.140 | 8.176 | 704,634 | -0.41(-4.81%) |
Jul 19, 2006 | 8.426 | 8.630 | 8.426 | 8.588 | 994,827 | +0.13(+1.60%) |
Jul 18, 2006 | 8.258 | 8.496 | 8.258 | 8.454 | 654,550 | +0.15(+1.86%) |
Jul 17, 2006 | 8.511 | 8.606 | 8.276 | 8.299 | 971,048 | -0.28(-3.22%) |
Jul 14, 2006 | 8.500 | 8.702 | 8.427 | 8.575 | 828,713 | +0.05(+0.54%) |
Jul 13, 2006 | 9.071 | 9.072 | 8.519 | 8.529 | 1,725,965 | -0.58(-6.35%) |
Jul 12, 2006 | 9.152 | 9.348 | 9.089 | 9.107 | 1,185,344 | -0.12(-1.34%) |
Jul 11, 2006 | 9.215 | 9.296 | 8.839 | 9.231 | 1,159,374 | -0.06(-0.60%) |
Jul 10, 2006 | 9.288 | 9.374 | 9.119 | 9.286 | 891,292 | -0.04(-0.41%) |
Jul 07, 2006 | 9.265 | 9.476 | 9.198 | 9.325 | 1,422,997 | +0.09(+0.94%) |
Jul 06, 2006 | 9.127 | 9.272 | 9.107 | 9.238 | 421,355 | +0.15(+1.63%) |
Jul 05, 2006 | 9.215 | 9.321 | 9.046 | 9.089 | 815,361 | -0.29(-3.06%) |