Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 6.672 | 6.677 | 6.592 | 6.596 | 42,387 | -0.05(-0.83%) |
Sep 28, 2006 | 6.630 | 6.715 | 6.609 | 6.651 | 175,468 | +0.03(+0.38%) |
Sep 27, 2006 | 6.613 | 6.736 | 6.579 | 6.626 | 120,057 | +0.00(+0.00%) |
Sep 26, 2006 | 6.613 | 6.672 | 6.609 | 6.626 | 51,858 | -0.00(-0.06%) |
Sep 25, 2006 | 6.651 | 6.693 | 6.609 | 6.630 | 69,145 | -0.05(-0.70%) |
Sep 22, 2006 | 6.681 | 6.740 | 6.651 | 6.677 | 112,242 | -0.05(-0.82%) |
Sep 21, 2006 | 6.744 | 6.748 | 6.677 | 6.731 | 38,361 | -0.02(-0.25%) |
Sep 20, 2006 | 6.833 | 6.879 | 6.706 | 6.748 | 115,084 | -0.08(-1.11%) |
Sep 19, 2006 | 6.799 | 6.841 | 6.786 | 6.824 | 180,204 | -0.02(-0.25%) |
Sep 18, 2006 | 6.845 | 6.875 | 6.795 | 6.841 | 35,283 | +0.02(+0.31%) |
Sep 15, 2006 | 6.862 | 6.883 | 6.782 | 6.820 | 41,203 | -0.06(-0.86%) |
Sep 14, 2006 | 6.871 | 6.909 | 6.845 | 6.879 | 270,187 | +0.02(+0.25%) |
Sep 13, 2006 | 6.799 | 6.947 | 6.799 | 6.862 | 58,489 | +0.02(+0.31%) |
Sep 12, 2006 | 6.778 | 6.896 | 6.778 | 6.841 | 47,122 | +0.05(+0.81%) |
Sep 11, 2006 | 6.883 | 6.883 | 6.757 | 6.786 | 72,460 | -0.15(-2.19%) |
Sep 08, 2006 | 6.892 | 7.002 | 6.883 | 6.938 | 122,188 | +0.05(+0.67%) |
Sep 07, 2006 | 6.985 | 6.985 | 6.841 | 6.892 | 72,223 | -0.12(-1.75%) |
Sep 06, 2006 | 7.019 | 7.116 | 6.959 | 7.014 | 125,977 | -0.07(-1.01%) |
Sep 05, 2006 | 6.972 | 7.116 | 6.972 | 7.086 | 52,569 | +0.09(+1.33%) |
Sep 01, 2006 | 6.993 | 7.010 | 6.922 | 6.993 | 53,990 | +0.04(+0.61%) |
Aug 31, 2006 | 6.926 | 6.968 | 6.862 | 6.951 | 23,206 | +0.03(+0.37%) |
Aug 30, 2006 | 6.913 | 6.968 | 6.858 | 6.926 | 43,334 | -0.03(-0.43%) |
Aug 29, 2006 | 6.917 | 6.976 | 6.905 | 6.955 | 11,839 | +0.04(+0.55%) |
Aug 28, 2006 | 6.896 | 6.993 | 6.892 | 6.917 | 38,124 | +0.03(+0.43%) |
Aug 25, 2006 | 6.968 | 6.968 | 6.871 | 6.888 | 21,785 | -0.03(-0.37%) |
Aug 24, 2006 | 6.845 | 6.917 | 6.845 | 6.913 | 25,100 | +0.03(+0.37%) |
Aug 23, 2006 | 7.002 | 7.031 | 6.862 | 6.888 | 31,494 | -0.15(-2.10%) |
Aug 22, 2006 | 7.014 | 7.112 | 7.002 | 7.035 | 42,623 | +0.05(+0.73%) |
Aug 21, 2006 | 6.968 | 7.002 | 6.926 | 6.985 | 29,599 | -0.02(-0.30%) |
Aug 18, 2006 | 6.862 | 7.048 | 6.862 | 7.006 | 55,647 | +0.13(+1.84%) |
Aug 17, 2006 | 7.057 | 7.057 | 6.862 | 6.879 | 30,783 | -0.16(-2.22%) |
Aug 16, 2006 | 6.959 | 7.137 | 6.926 | 7.035 | 320,389 | +0.08(+1.15%) |
Aug 15, 2006 | 6.905 | 6.968 | 6.892 | 6.955 | 197,490 | +0.06(+0.92%) |
Aug 14, 2006 | 6.845 | 6.981 | 6.845 | 6.892 | 28,179 | +0.05(+0.80%) |
Aug 11, 2006 | 6.883 | 6.921 | 6.799 | 6.837 | 23,443 | -0.01(-0.18%) |
Aug 10, 2006 | 6.888 | 6.951 | 6.820 | 6.850 | 55,174 | -0.04(-0.55%) |
Aug 09, 2006 | 6.862 | 6.981 | 6.862 | 6.888 | 33,625 | -0.04(-0.55%) |
Aug 08, 2006 | 6.955 | 6.989 | 6.871 | 6.926 | 29,836 | -0.03(-0.43%) |
Aug 07, 2006 | 7.014 | 7.014 | 6.905 | 6.955 | 25,811 | -0.06(-0.84%) |
Aug 04, 2006 | 6.968 | 7.031 | 6.955 | 7.014 | 26,284 | +0.09(+1.28%) |
Aug 03, 2006 | 6.921 | 6.985 | 6.858 | 6.926 | 42,387 | +0.02(+0.24%) |
Aug 02, 2006 | 6.926 | 6.926 | 6.875 | 6.909 | 33,151 | -0.06(-0.85%) |
Aug 01, 2006 | 6.862 | 6.989 | 6.744 | 6.968 | 75,775 | +0.04(+0.61%) |
Jul 31, 2006 | 6.976 | 6.989 | 6.896 | 6.926 | 37,887 | -0.01(-0.12%) |
Jul 28, 2006 | 6.955 | 7.048 | 6.934 | 6.934 | 44,044 | -0.01(-0.18%) |
Jul 27, 2006 | 6.947 | 6.955 | 6.905 | 6.947 | 48,306 | +0.04(+0.55%) |
Jul 26, 2006 | 6.905 | 6.943 | 6.900 | 6.909 | 30,547 | +0.03(+0.49%) |
Jul 25, 2006 | 6.841 | 6.951 | 6.765 | 6.875 | 65,119 | +0.08(+1.18%) |
Jul 24, 2006 | 6.609 | 6.807 | 6.609 | 6.795 | 55,884 | +0.23(+3.47%) |
Jul 21, 2006 | 6.668 | 6.668 | 6.495 | 6.567 | 87,142 | -0.11(-1.58%) |
Jul 20, 2006 | 6.757 | 6.757 | 6.617 | 6.672 | 57,778 | -0.11(-1.62%) |
Jul 19, 2006 | 6.753 | 6.837 | 6.719 | 6.782 | 64,172 | +0.07(+1.01%) |
Jul 18, 2006 | 6.647 | 6.742 | 6.639 | 6.715 | 67,487 | +0.06(+0.95%) |
Jul 17, 2006 | 6.715 | 6.723 | 6.546 | 6.651 | 215,960 | -0.01(-0.13%) |
Jul 14, 2006 | 6.643 | 6.710 | 6.643 | 6.660 | 128,345 | +0.02(+0.25%) |
Jul 13, 2006 | 6.883 | 6.905 | 6.634 | 6.643 | 212,171 | -0.21(-3.02%) |
Jul 12, 2006 | 6.820 | 6.867 | 6.820 | 6.850 | 64,172 | +0.05(+0.81%) |
Jul 11, 2006 | 6.774 | 6.807 | 6.715 | 6.795 | 124,556 | -0.02(-0.31%) |
Jul 10, 2006 | 6.761 | 6.829 | 6.761 | 6.816 | 82,169 | +0.06(+0.87%) |
Jul 07, 2006 | 6.816 | 6.888 | 6.744 | 6.757 | 145,157 | -0.11(-1.66%) |
Jul 06, 2006 | 6.900 | 6.981 | 6.841 | 6.871 | 294,104 | -0.03(-0.43%) |
Jul 05, 2006 | 6.672 | 6.909 | 6.630 | 6.900 | 368,222 | +0.18(+2.64%) |