Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.168 | 8.248 | 8.162 | 8.185 | 132,223 | +0.07(+0.80%) |
Sep 28, 2006 | 7.996 | 8.120 | 7.984 | 8.120 | 182,819 | +0.12(+1.44%) |
Sep 27, 2006 | 7.928 | 8.005 | 7.892 | 8.005 | 122,779 | +0.08(+1.05%) |
Sep 26, 2006 | 7.901 | 7.990 | 7.874 | 7.922 | 203,057 | +0.03(+0.41%) |
Sep 25, 2006 | 7.850 | 7.928 | 7.833 | 7.889 | 116,707 | +0.03(+0.38%) |
Sep 22, 2006 | 7.827 | 7.883 | 7.809 | 7.859 | 138,969 | +0.03(+0.42%) |
Sep 21, 2006 | 7.886 | 7.886 | 7.812 | 7.827 | 126,152 | -0.06(-0.75%) |
Sep 20, 2006 | 7.904 | 7.984 | 7.886 | 7.886 | 150,438 | -0.08(-1.00%) |
Sep 19, 2006 | 7.975 | 8.058 | 7.966 | 7.966 | 95,794 | -0.02(-0.30%) |
Sep 18, 2006 | 7.987 | 8.029 | 7.951 | 7.990 | 102,540 | +0.00(+0.00%) |
Sep 15, 2006 | 7.987 | 8.067 | 7.963 | 7.990 | 124,465 | +0.02(+0.26%) |
Sep 14, 2006 | 7.922 | 7.984 | 7.877 | 7.969 | 168,989 | +0.07(+0.86%) |
Sep 13, 2006 | 7.830 | 7.945 | 7.830 | 7.901 | 205,756 | +0.00(+0.04%) |
Sep 12, 2006 | 7.886 | 7.916 | 7.830 | 7.898 | 221,609 | +0.04(+0.53%) |
Sep 11, 2006 | 8.016 | 8.016 | 7.842 | 7.856 | 105,913 | -0.16(-1.96%) |
Sep 08, 2006 | 8.064 | 8.088 | 7.993 | 8.014 | 92,758 | -0.05(-0.66%) |
Sep 07, 2006 | 8.108 | 8.126 | 7.948 | 8.067 | 252,641 | -0.01(-0.15%) |
Sep 06, 2006 | 8.378 | 8.390 | 8.049 | 8.079 | 138,969 | -0.29(-3.51%) |
Sep 05, 2006 | 8.411 | 8.413 | 8.372 | 8.372 | 90,397 | -0.01(-0.07%) |
Sep 01, 2006 | 8.378 | 8.408 | 8.340 | 8.378 | 104,564 | +0.04(+0.53%) |
Aug 31, 2006 | 8.399 | 8.446 | 8.304 | 8.334 | 117,382 | +0.00(+0.00%) |
Aug 30, 2006 | 8.236 | 8.354 | 8.230 | 8.334 | 131,211 | +0.07(+0.79%) |
Aug 29, 2006 | 8.301 | 8.301 | 8.227 | 8.268 | 105,576 | +0.02(+0.22%) |
Aug 28, 2006 | 8.286 | 8.286 | 8.227 | 8.251 | 112,659 | -0.02(-0.29%) |
Aug 25, 2006 | 8.242 | 8.375 | 8.224 | 8.274 | 146,053 | +0.03(+0.40%) |
Aug 24, 2006 | 8.182 | 8.245 | 8.182 | 8.242 | 103,889 | +0.04(+0.51%) |
Aug 23, 2006 | 8.230 | 8.239 | 8.153 | 8.200 | 128,850 | -0.01(-0.07%) |
Aug 22, 2006 | 8.271 | 8.301 | 8.182 | 8.206 | 94,782 | -0.12(-1.49%) |
Aug 21, 2006 | 8.301 | 8.434 | 8.271 | 8.331 | 151,112 | +0.07(+0.83%) |
Aug 18, 2006 | 8.286 | 8.375 | 8.236 | 8.263 | 123,453 | +0.02(+0.25%) |
Aug 17, 2006 | 8.286 | 8.366 | 8.194 | 8.242 | 108,612 | -0.03(-0.36%) |
Aug 16, 2006 | 8.168 | 8.295 | 8.168 | 8.271 | 120,417 | +0.12(+1.45%) |
Aug 15, 2006 | 8.147 | 8.194 | 8.135 | 8.153 | 120,755 | +0.05(+0.66%) |
Aug 14, 2006 | 8.091 | 8.117 | 8.052 | 8.099 | 101,528 | +0.01(+0.07%) |
Aug 11, 2006 | 8.191 | 8.197 | 8.046 | 8.094 | 94,108 | -0.10(-1.19%) |
Aug 10, 2006 | 8.292 | 8.292 | 8.159 | 8.191 | 84,663 | -0.10(-1.22%) |
Aug 09, 2006 | 8.182 | 8.301 | 8.165 | 8.292 | 89,723 | +0.15(+1.78%) |
Aug 08, 2006 | 8.138 | 8.212 | 8.123 | 8.147 | 109,624 | -0.01(-0.11%) |
Aug 07, 2006 | 8.129 | 8.185 | 8.123 | 8.156 | 47,560 | +0.03(+0.40%) |
Aug 04, 2006 | 8.117 | 8.257 | 8.079 | 8.123 | 90,735 | +0.06(+0.70%) |
Aug 03, 2006 | 8.082 | 8.082 | 7.999 | 8.067 | 135,596 | -0.04(-0.48%) |
Aug 02, 2006 | 8.034 | 8.150 | 8.034 | 8.105 | 184,168 | +0.03(+0.37%) |
Aug 01, 2006 | 8.094 | 8.094 | 8.034 | 8.076 | 95,120 | -0.02(-0.29%) |
Jul 31, 2006 | 8.114 | 8.123 | 8.076 | 8.099 | 139,307 | +0.01(+0.11%) |
Jul 28, 2006 | 8.058 | 8.147 | 8.058 | 8.091 | 126,489 | +0.07(+0.89%) |
Jul 27, 2006 | 8.085 | 8.135 | 7.975 | 8.019 | 112,322 | -0.07(-0.81%) |
Jul 26, 2006 | 8.052 | 8.088 | 7.999 | 8.085 | 129,525 | +0.09(+1.07%) |
Jul 25, 2006 | 7.975 | 8.064 | 7.945 | 7.999 | 81,290 | +0.05(+0.67%) |
Jul 24, 2006 | 7.797 | 7.945 | 7.779 | 7.945 | 91,072 | +0.10(+1.32%) |
Jul 21, 2006 | 7.850 | 7.853 | 7.803 | 7.842 | 83,314 | -0.01(-0.11%) |
Jul 20, 2006 | 7.827 | 7.880 | 7.750 | 7.850 | 57,341 | +0.01(+0.15%) |
Jul 19, 2006 | 7.871 | 7.871 | 7.773 | 7.839 | 183,493 | +0.00(+0.00%) |
Jul 18, 2006 | 7.886 | 7.916 | 7.806 | 7.839 | 74,881 | -0.05(-0.60%) |
Jul 17, 2006 | 7.907 | 7.954 | 7.821 | 7.886 | 96,469 | -0.02(-0.26%) |
Jul 14, 2006 | 7.919 | 8.088 | 7.842 | 7.907 | 57,004 | +0.00(+0.04%) |
Jul 13, 2006 | 7.981 | 7.981 | 7.868 | 7.904 | 79,266 | -0.11(-1.37%) |
Jul 12, 2006 | 8.079 | 8.079 | 7.931 | 8.014 | 105,576 | -0.07(-0.81%) |
Jul 11, 2006 | 7.984 | 8.114 | 7.954 | 8.079 | 154,485 | +0.12(+1.53%) |
Jul 10, 2006 | 7.987 | 7.987 | 7.880 | 7.957 | 95,794 | -0.03(-0.37%) |
Jul 07, 2006 | 7.990 | 8.002 | 7.916 | 7.987 | 94,445 | +0.04(+0.52%) |
Jul 06, 2006 | 7.803 | 8.005 | 7.803 | 7.945 | 149,088 | +0.09(+1.13%) |
Jul 05, 2006 | 7.842 | 7.856 | 7.767 | 7.856 | 66,449 | -0.03(-0.38%) |