Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 6.745 | 6.781 | 6.385 | 6.457 | 815,206 | -0.30(-4.39%) |
Sep 28, 2006 | 6.727 | 6.826 | 6.592 | 6.754 | 480,716 | +0.07(+1.08%) |
Sep 27, 2006 | 6.646 | 6.691 | 6.484 | 6.682 | 563,449 | +0.23(+3.63%) |
Sep 26, 2006 | 6.169 | 6.502 | 6.169 | 6.448 | 805,420 | +0.17(+2.72%) |
Sep 25, 2006 | 6.403 | 6.403 | 6.151 | 6.277 | 878,367 | -0.17(-2.65%) |
Sep 22, 2006 | 6.655 | 6.664 | 6.403 | 6.448 | 485,720 | -0.08(-1.24%) |
Sep 21, 2006 | 6.691 | 6.736 | 6.529 | 6.529 | 390,867 | -0.10(-1.49%) |
Sep 20, 2006 | 6.439 | 6.736 | 6.430 | 6.628 | 719,574 | +0.07(+1.10%) |
Sep 19, 2006 | 6.529 | 6.745 | 6.484 | 6.556 | 894,046 | -0.07(-1.09%) |
Sep 18, 2006 | 6.547 | 6.646 | 6.520 | 6.628 | 767,612 | +0.24(+3.80%) |
Sep 15, 2006 | 6.475 | 6.484 | 6.304 | 6.385 | 1,143,023 | -0.09(-1.39%) |
Sep 14, 2006 | 6.664 | 6.772 | 6.385 | 6.475 | 744,594 | -0.22(-3.23%) |
Sep 13, 2006 | 6.304 | 6.772 | 6.295 | 6.691 | 1,129,345 | +0.31(+4.94%) |
Sep 12, 2006 | 6.448 | 6.556 | 6.349 | 6.376 | 865,690 | -0.10(-1.53%) |
Sep 11, 2006 | 6.933 | 6.933 | 6.340 | 6.475 | 2,518,899 | -0.46(-6.61%) |
Sep 08, 2006 | 7.194 | 7.239 | 6.881 | 6.933 | 779,622 | -0.31(-4.22%) |
Sep 07, 2006 | 7.194 | 7.374 | 7.059 | 7.239 | 865,468 | +0.04(+0.63%) |
Sep 06, 2006 | 7.356 | 7.356 | 7.194 | 7.194 | 675,872 | -0.18(-2.44%) |
Sep 05, 2006 | 7.374 | 7.500 | 7.293 | 7.374 | 946,088 | -0.13(-1.80%) |
Sep 01, 2006 | 7.284 | 7.509 | 7.248 | 7.509 | 499,287 | +0.12(+1.58%) |
Aug 31, 2006 | 7.509 | 7.608 | 7.383 | 7.392 | 565,228 | -0.12(-1.56%) |
Aug 30, 2006 | 7.806 | 7.824 | 7.284 | 7.509 | 951,092 | -0.21(-2.68%) |
Aug 29, 2006 | 7.194 | 7.716 | 6.790 | 7.716 | 2,629,765 | +0.46(+6.32%) |
Aug 28, 2006 | 7.257 | 7.311 | 7.203 | 7.257 | 677,763 | -0.08(-1.10%) |
Aug 25, 2006 | 7.329 | 7.509 | 7.329 | 7.338 | 538,318 | +0.00(+0.00%) |
Aug 24, 2006 | 7.221 | 7.401 | 7.203 | 7.338 | 728,803 | +0.14(+2.00%) |
Aug 23, 2006 | 7.509 | 7.545 | 7.149 | 7.194 | 1,533,779 | -0.31(-4.19%) |
Aug 22, 2006 | 7.410 | 7.509 | 7.383 | 7.509 | 450,804 | +0.09(+1.21%) |
Aug 21, 2006 | 7.599 | 7.644 | 7.356 | 7.419 | 743,815 | -0.17(-2.25%) |
Aug 18, 2006 | 7.689 | 7.806 | 7.473 | 7.590 | 909,725 | -0.05(-0.71%) |
Aug 17, 2006 | 7.320 | 7.644 | 7.302 | 7.644 | 1,030,489 | +0.19(+2.53%) |
Aug 16, 2006 | 7.311 | 7.491 | 7.293 | 7.455 | 995,461 | -0.03(-0.36%) |
Aug 15, 2006 | 7.716 | 7.716 | 7.284 | 7.482 | 1,065,739 | -0.13(-1.65%) |
Aug 14, 2006 | 8.004 | 8.085 | 7.545 | 7.608 | 1,178,829 | -0.38(-4.73%) |
Aug 11, 2006 | 8.094 | 8.139 | 7.914 | 7.986 | 349,501 | -0.04(-0.56%) |
Aug 10, 2006 | 8.130 | 8.147 | 7.896 | 8.031 | 625,499 | +0.09(+1.13%) |
Aug 09, 2006 | 7.977 | 8.139 | 7.869 | 7.941 | 839,781 | -0.02(-0.23%) |
Aug 08, 2006 | 8.228 | 8.273 | 7.950 | 7.959 | 741,258 | -0.27(-3.28%) |
Aug 07, 2006 | 8.192 | 8.309 | 8.156 | 8.228 | 536,761 | +0.03(+0.33%) |
Aug 04, 2006 | 8.291 | 8.345 | 8.004 | 8.201 | 650,963 | -0.03(-0.33%) |
Aug 03, 2006 | 8.264 | 8.354 | 8.049 | 8.228 | 714,681 | -0.13(-1.51%) |
Aug 02, 2006 | 8.228 | 8.453 | 8.228 | 8.354 | 919,289 | +0.20(+2.43%) |
Aug 01, 2006 | 8.174 | 8.273 | 7.986 | 8.156 | 1,060,957 | -0.02(-0.22%) |
Jul 31, 2006 | 8.363 | 8.363 | 8.067 | 8.174 | 1,069,409 | -0.13(-1.62%) |
Jul 28, 2006 | 8.049 | 8.363 | 8.049 | 8.309 | 857,684 | +0.20(+2.44%) |
Jul 27, 2006 | 8.345 | 8.543 | 7.824 | 8.112 | 903,943 | -0.15(-1.85%) |
Jul 26, 2006 | 8.318 | 8.534 | 8.165 | 8.264 | 1,251,665 | -0.04(-0.43%) |
Jul 25, 2006 | 7.950 | 8.318 | 7.824 | 8.300 | 1,605,058 | +0.56(+7.20%) |
Jul 24, 2006 | 7.347 | 7.779 | 7.338 | 7.743 | 1,151,585 | +0.40(+5.51%) |
Jul 21, 2006 | 7.500 | 7.554 | 7.221 | 7.338 | 747,485 | -0.15(-2.04%) |
Jul 20, 2006 | 7.923 | 8.058 | 7.419 | 7.491 | 948,201 | -0.36(-4.58%) |
Jul 19, 2006 | 7.527 | 7.914 | 7.293 | 7.851 | 1,281,022 | +0.33(+4.43%) |
Jul 18, 2006 | 7.419 | 7.527 | 7.149 | 7.518 | 1,382,436 | +0.00(+0.00%) |
Jul 17, 2006 | 7.923 | 7.923 | 7.509 | 7.518 | 1,272,348 | -0.46(-5.75%) |
Jul 14, 2006 | 8.031 | 8.174 | 7.824 | 7.977 | 1,001,354 | -0.10(-1.22%) |
Jul 13, 2006 | 8.058 | 8.228 | 7.842 | 8.076 | 1,220,307 | +0.04(+0.56%) |
Jul 12, 2006 | 8.273 | 8.327 | 8.022 | 8.031 | 932,299 | -0.19(-2.30%) |
Jul 11, 2006 | 8.228 | 8.437 | 8.139 | 8.219 | 1,474,510 | +0.09(+1.11%) |
Jul 10, 2006 | 7.887 | 8.183 | 7.779 | 8.130 | 1,705,360 | +0.24(+3.08%) |
Jul 07, 2006 | 7.626 | 8.094 | 7.509 | 7.887 | 2,360,995 | +0.13(+1.74%) |
Jul 06, 2006 | 8.058 | 8.058 | 7.545 | 7.752 | 3,566,290 | -0.36(-4.43%) |
Jul 05, 2006 | 8.804 | 8.993 | 7.716 | 8.112 | 5,016,670 | -0.97(-10.69%) |