Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.209 | 8.282 | 8.164 | 8.164 | 432,680 | -0.03(-0.35%) |
Sep 28, 2006 | 8.285 | 8.285 | 8.142 | 8.193 | 284,905 | -0.08(-0.97%) |
Sep 27, 2006 | 8.138 | 8.320 | 8.138 | 8.273 | 239,195 | +0.11(+1.29%) |
Sep 26, 2006 | 8.250 | 8.285 | 8.167 | 8.167 | 374,759 | -0.07(-0.85%) |
Sep 25, 2006 | 8.218 | 8.289 | 8.148 | 8.237 | 258,606 | +0.02(+0.27%) |
Sep 22, 2006 | 8.209 | 8.241 | 8.181 | 8.215 | 230,115 | -0.02(-0.23%) |
Sep 21, 2006 | 8.225 | 8.257 | 8.164 | 8.234 | 191,606 | +0.01(+0.12%) |
Sep 20, 2006 | 8.221 | 8.273 | 8.170 | 8.225 | 185,971 | +0.05(+0.66%) |
Sep 19, 2006 | 8.225 | 8.225 | 8.103 | 8.170 | 170,316 | -0.07(-0.85%) |
Sep 18, 2006 | 8.228 | 8.282 | 8.209 | 8.241 | 106,761 | -0.02(-0.23%) |
Sep 15, 2006 | 8.209 | 8.260 | 8.145 | 8.260 | 387,283 | +0.05(+0.62%) |
Sep 14, 2006 | 8.218 | 8.225 | 8.100 | 8.209 | 160,611 | +0.01(+0.12%) |
Sep 13, 2006 | 8.180 | 8.225 | 8.100 | 8.199 | 208,826 | +0.04(+0.51%) |
Sep 12, 2006 | 8.049 | 8.199 | 8.048 | 8.158 | 192,545 | +0.13(+1.59%) |
Sep 11, 2006 | 7.966 | 8.043 | 7.905 | 8.030 | 108,326 | +0.06(+0.72%) |
Sep 08, 2006 | 7.912 | 7.982 | 7.905 | 7.972 | 186,910 | +0.05(+0.65%) |
Sep 07, 2006 | 7.969 | 7.982 | 7.905 | 7.921 | 159,985 | -0.05(-0.60%) |
Sep 06, 2006 | 8.017 | 8.023 | 7.969 | 7.969 | 308,699 | -0.11(-1.42%) |
Sep 05, 2006 | 7.988 | 8.100 | 7.953 | 8.084 | 164,681 | +0.08(+1.00%) |
Sep 01, 2006 | 8.049 | 8.062 | 7.988 | 8.004 | 231,054 | -0.03(-0.36%) |
Aug 31, 2006 | 8.062 | 8.075 | 8.020 | 8.033 | 180,961 | -0.03(-0.36%) |
Aug 30, 2006 | 8.020 | 8.145 | 7.992 | 8.062 | 304,316 | +0.05(+0.64%) |
Aug 29, 2006 | 8.059 | 8.065 | 7.995 | 8.011 | 318,091 | +0.03(+0.32%) |
Aug 28, 2006 | 7.947 | 8.065 | 7.912 | 7.985 | 315,274 | +0.00(+0.00%) |
Aug 25, 2006 | 7.992 | 8.039 | 7.918 | 7.985 | 117,092 | -0.01(-0.08%) |
Aug 24, 2006 | 7.880 | 8.007 | 7.873 | 7.992 | 221,036 | +0.10(+1.30%) |
Aug 23, 2006 | 8.071 | 8.071 | 7.883 | 7.889 | 230,428 | -0.18(-2.26%) |
Aug 22, 2006 | 7.953 | 8.081 | 7.953 | 8.071 | 223,854 | +0.07(+0.88%) |
Aug 21, 2006 | 7.908 | 8.033 | 7.908 | 8.001 | 276,138 | -0.04(-0.52%) |
Aug 18, 2006 | 8.036 | 8.094 | 7.995 | 8.043 | 133,060 | +0.04(+0.48%) |
Aug 17, 2006 | 8.036 | 8.043 | 7.921 | 8.004 | 179,396 | -0.03(-0.40%) |
Aug 16, 2006 | 7.985 | 8.046 | 7.976 | 8.036 | 246,395 | +0.10(+1.25%) |
Aug 15, 2006 | 7.873 | 7.969 | 7.873 | 7.937 | 310,264 | +0.15(+1.93%) |
Aug 14, 2006 | 7.857 | 7.985 | 7.787 | 7.787 | 246,082 | -0.01(-0.12%) |
Aug 11, 2006 | 7.880 | 7.937 | 7.702 | 7.797 | 175,013 | -0.11(-1.37%) |
Aug 10, 2006 | 7.825 | 7.905 | 7.739 | 7.905 | 213,522 | +0.04(+0.49%) |
Aug 09, 2006 | 8.049 | 8.065 | 7.841 | 7.867 | 168,751 | -0.14(-1.76%) |
Aug 08, 2006 | 8.167 | 8.167 | 8.001 | 8.007 | 424,853 | -0.17(-2.03%) |
Aug 07, 2006 | 8.193 | 8.193 | 8.084 | 8.174 | 221,036 | -0.00(-0.04%) |
Aug 04, 2006 | 8.129 | 8.209 | 8.049 | 8.177 | 400,432 | +0.17(+2.11%) |
Aug 03, 2006 | 8.049 | 8.110 | 7.950 | 8.007 | 164,681 | -0.26(-3.09%) |
Aug 02, 2006 | 8.257 | 8.289 | 8.225 | 8.263 | 345,643 | +0.05(+0.58%) |
Aug 01, 2006 | 8.161 | 8.225 | 8.110 | 8.215 | 404,502 | -0.02(-0.19%) |
Jul 31, 2006 | 8.129 | 8.289 | 8.103 | 8.231 | 303,377 | +0.08(+0.98%) |
Jul 28, 2006 | 8.113 | 8.237 | 8.087 | 8.151 | 316,839 | +0.09(+1.07%) |
Jul 27, 2006 | 8.004 | 8.183 | 7.985 | 8.065 | 397,927 | +0.06(+0.76%) |
Jul 26, 2006 | 7.905 | 8.043 | 7.631 | 8.004 | 663,421 | -0.21(-2.60%) |
Jul 25, 2006 | 8.170 | 8.269 | 8.119 | 8.218 | 268,311 | +0.04(+0.43%) |
Jul 24, 2006 | 8.148 | 8.183 | 8.052 | 8.183 | 192,858 | +0.09(+1.07%) |
Jul 21, 2006 | 8.244 | 8.244 | 8.004 | 8.097 | 288,975 | -0.13(-1.63%) |
Jul 20, 2006 | 8.289 | 8.289 | 8.148 | 8.231 | 198,494 | -0.06(-0.69%) |
Jul 19, 2006 | 8.145 | 8.305 | 8.081 | 8.289 | 252,970 | +0.11(+1.41%) |
Jul 18, 2006 | 8.113 | 8.174 | 7.998 | 8.174 | 182,840 | +0.09(+1.15%) |
Jul 17, 2006 | 8.078 | 8.084 | 7.937 | 8.081 | 195,989 | +0.08(+1.04%) |
Jul 14, 2006 | 7.992 | 8.126 | 7.937 | 7.998 | 312,769 | +0.01(+0.08%) |
Jul 13, 2006 | 7.982 | 8.055 | 7.966 | 7.992 | 211,643 | +0.01(+0.08%) |
Jul 12, 2006 | 8.043 | 8.055 | 7.956 | 7.985 | 248,587 | -0.04(-0.48%) |
Jul 11, 2006 | 8.027 | 8.097 | 7.966 | 8.023 | 238,255 | -0.01(-0.08%) |
Jul 10, 2006 | 8.001 | 8.113 | 8.001 | 8.030 | 166,246 | +0.00(+0.04%) |
Jul 07, 2006 | 8.113 | 8.126 | 7.988 | 8.027 | 210,704 | -0.08(-0.95%) |
Jul 06, 2006 | 8.062 | 8.142 | 8.033 | 8.103 | 242,325 | +0.06(+0.71%) |
Jul 05, 2006 | 8.110 | 8.119 | 7.966 | 8.046 | 427,357 | +0.02(+0.20%) |