Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.121 | 8.181 | 8.052 | 8.083 | 1,588,428 | -0.05(-0.59%) |
Sep 28, 2006 | 8.193 | 8.211 | 8.096 | 8.131 | 1,517,178 | -0.05(-0.65%) |
Sep 27, 2006 | 8.029 | 8.216 | 8.002 | 8.184 | 1,643,845 | +0.14(+1.71%) |
Sep 26, 2006 | 7.949 | 8.046 | 7.908 | 8.046 | 802,413 | +0.10(+1.22%) |
Sep 25, 2006 | 7.949 | 7.954 | 7.894 | 7.949 | 467,085 | +0.03(+0.36%) |
Sep 22, 2006 | 7.905 | 7.922 | 7.809 | 7.921 | 608,454 | -0.00(-0.02%) |
Sep 21, 2006 | 8.053 | 8.094 | 7.878 | 7.922 | 377,174 | -0.13(-1.63%) |
Sep 20, 2006 | 8.004 | 8.099 | 7.990 | 8.053 | 502,144 | +0.08(+0.98%) |
Sep 19, 2006 | 7.949 | 7.976 | 7.868 | 7.976 | 609,585 | +0.01(+0.09%) |
Sep 18, 2006 | 7.967 | 8.032 | 7.915 | 7.968 | 549,079 | -0.07(-0.86%) |
Sep 15, 2006 | 7.912 | 8.039 | 7.854 | 8.037 | 1,231,046 | +0.17(+2.16%) |
Sep 14, 2006 | 7.887 | 7.887 | 7.777 | 7.868 | 489,138 | -0.05(-0.58%) |
Sep 13, 2006 | 7.868 | 7.935 | 7.850 | 7.914 | 421,281 | +0.03(+0.34%) |
Sep 12, 2006 | 7.776 | 7.958 | 7.744 | 7.887 | 471,043 | +0.14(+1.78%) |
Sep 11, 2006 | 7.700 | 7.762 | 7.622 | 7.749 | 231,846 | +0.04(+0.46%) |
Sep 08, 2006 | 7.696 | 7.719 | 7.624 | 7.714 | 805,241 | +0.01(+0.16%) |
Sep 07, 2006 | 7.806 | 7.809 | 7.696 | 7.701 | 605,627 | -0.13(-1.63%) |
Sep 06, 2006 | 7.877 | 7.914 | 7.818 | 7.829 | 781,491 | -0.09(-1.16%) |
Sep 05, 2006 | 7.808 | 7.930 | 7.800 | 7.921 | 415,061 | +0.11(+1.45%) |
Sep 01, 2006 | 7.949 | 7.972 | 7.788 | 7.808 | 673,484 | -0.12(-1.52%) |
Aug 31, 2006 | 7.970 | 7.986 | 7.915 | 7.928 | 493,097 | -0.03(-0.40%) |
Aug 30, 2006 | 7.900 | 7.960 | 7.852 | 7.960 | 781,491 | +0.07(+0.94%) |
Aug 29, 2006 | 7.905 | 7.905 | 7.781 | 7.885 | 619,764 | -0.00(-0.04%) |
Aug 28, 2006 | 7.788 | 7.919 | 7.767 | 7.889 | 319,495 | +0.11(+1.43%) |
Aug 25, 2006 | 7.783 | 7.873 | 7.763 | 7.777 | 247,679 | -0.03(-0.36%) |
Aug 24, 2006 | 7.746 | 7.818 | 7.714 | 7.806 | 826,164 | +0.05(+0.66%) |
Aug 23, 2006 | 7.809 | 7.809 | 7.696 | 7.755 | 871,402 | -0.05(-0.70%) |
Aug 22, 2006 | 7.781 | 7.823 | 7.735 | 7.809 | 508,365 | -0.00(-0.05%) |
Aug 21, 2006 | 7.776 | 7.820 | 7.723 | 7.813 | 279,911 | +0.03(+0.43%) |
Aug 18, 2006 | 7.806 | 7.838 | 7.709 | 7.779 | 520,805 | -0.01(-0.16%) |
Aug 17, 2006 | 7.755 | 7.846 | 7.710 | 7.792 | 232,411 | +0.02(+0.23%) |
Aug 16, 2006 | 7.781 | 7.838 | 7.751 | 7.774 | 705,717 | -0.01(-0.09%) |
Aug 15, 2006 | 7.710 | 7.808 | 7.709 | 7.781 | 732,860 | +0.10(+1.34%) |
Aug 14, 2006 | 7.567 | 7.756 | 7.567 | 7.678 | 893,455 | +0.13(+1.73%) |
Aug 11, 2006 | 7.454 | 7.588 | 7.406 | 7.548 | 1,289,290 | +0.06(+0.83%) |
Aug 10, 2006 | 7.457 | 7.555 | 7.360 | 7.486 | 778,663 | -0.01(-0.09%) |
Aug 09, 2006 | 7.445 | 7.493 | 7.388 | 7.493 | 894,021 | +0.08(+1.03%) |
Aug 08, 2006 | 7.472 | 7.514 | 7.374 | 7.417 | 1,012,771 | -0.02(-0.26%) |
Aug 07, 2006 | 7.518 | 7.532 | 7.360 | 7.436 | 593,752 | -0.10(-1.29%) |
Aug 04, 2006 | 7.539 | 7.650 | 7.376 | 7.533 | 1,145,093 | +0.07(+0.88%) |
Aug 03, 2006 | 7.413 | 7.516 | 7.376 | 7.468 | 682,532 | +0.05(+0.67%) |
Aug 02, 2006 | 7.480 | 7.480 | 7.342 | 7.418 | 958,485 | -0.06(-0.83%) |
Aug 01, 2006 | 7.576 | 7.599 | 7.330 | 7.480 | 1,264,409 | -0.12(-1.56%) |
Jul 31, 2006 | 7.671 | 7.700 | 7.505 | 7.599 | 635,597 | -0.14(-1.81%) |
Jul 28, 2006 | 7.673 | 7.747 | 7.608 | 7.739 | 1,018,992 | +0.08(+1.11%) |
Jul 27, 2006 | 7.808 | 7.938 | 7.528 | 7.654 | 987,325 | -0.13(-1.68%) |
Jul 26, 2006 | 7.808 | 7.850 | 7.694 | 7.785 | 912,682 | -0.06(-0.72%) |
Jul 25, 2006 | 7.880 | 7.963 | 7.800 | 7.841 | 851,045 | -0.01(-0.14%) |
Jul 24, 2006 | 7.716 | 7.862 | 7.721 | 7.852 | 2,337,687 | +0.14(+1.76%) |
Jul 21, 2006 | 7.781 | 7.809 | 7.693 | 7.716 | 1,301,731 | -0.07(-0.84%) |
Jul 20, 2006 | 7.834 | 7.905 | 7.763 | 7.781 | 1,308,517 | -0.02(-0.32%) |
Jul 19, 2006 | 7.666 | 7.832 | 7.666 | 7.806 | 1,370,719 | +0.12(+1.54%) |
Jul 18, 2006 | 7.861 | 7.967 | 7.625 | 7.687 | 2,690,546 | -0.24(-3.03%) |
Jul 17, 2006 | 8.025 | 8.092 | 7.919 | 7.928 | 747,562 | -0.13(-1.60%) |
Jul 14, 2006 | 8.209 | 8.216 | 7.940 | 8.057 | 1,467,982 | -0.18(-2.15%) |
Jul 13, 2006 | 8.292 | 8.358 | 8.190 | 8.234 | 834,646 | -0.09(-1.08%) |
Jul 12, 2006 | 8.329 | 8.359 | 8.274 | 8.324 | 728,336 | -0.01(-0.06%) |
Jul 11, 2006 | 8.250 | 8.342 | 8.151 | 8.329 | 945,479 | +0.07(+0.88%) |
Jul 10, 2006 | 8.159 | 8.292 | 8.140 | 8.257 | 798,455 | +0.07(+0.91%) |
Jul 07, 2006 | 8.073 | 8.304 | 8.053 | 8.182 | 1,642,714 | +0.08(+1.03%) |
Jul 06, 2006 | 8.253 | 8.253 | 7.914 | 8.099 | 1,525,660 | +0.02(+0.20%) |
Jul 05, 2006 | 7.889 | 8.267 | 7.724 | 8.083 | 1,887,001 | +0.13(+1.60%) |