Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 7.746 | 7.795 | 7.723 | 7.744 | 3,556,659 | +0.01(+0.19%) |
Sep 28, 2006 | 7.758 | 7.785 | 7.688 | 7.729 | 2,040,394 | -0.03(-0.37%) |
Sep 27, 2006 | 7.682 | 7.776 | 7.682 | 7.758 | 2,285,378 | +0.05(+0.61%) |
Sep 26, 2006 | 7.709 | 7.737 | 7.664 | 7.711 | 2,097,980 | -0.04(-0.50%) |
Sep 25, 2006 | 7.705 | 7.797 | 7.607 | 7.750 | 3,761,625 | +0.16(+2.05%) |
Sep 22, 2006 | 7.623 | 7.651 | 7.561 | 7.594 | 2,167,766 | +0.03(+0.43%) |
Sep 21, 2006 | 7.610 | 7.610 | 7.539 | 7.561 | 2,191,191 | -0.02(-0.24%) |
Sep 20, 2006 | 7.547 | 7.617 | 7.537 | 7.580 | 2,309,290 | +0.00(+0.05%) |
Sep 19, 2006 | 7.610 | 7.672 | 7.506 | 7.576 | 3,297,034 | -0.06(-0.75%) |
Sep 18, 2006 | 7.651 | 7.676 | 7.588 | 7.633 | 4,741,073 | -0.01(-0.11%) |
Sep 15, 2006 | 7.774 | 7.811 | 7.639 | 7.641 | 6,248,554 | -0.16(-2.05%) |
Sep 14, 2006 | 7.856 | 7.889 | 7.774 | 7.801 | 3,116,469 | -0.06(-0.70%) |
Sep 13, 2006 | 7.813 | 7.869 | 7.752 | 7.856 | 2,291,722 | +0.00(+0.05%) |
Sep 12, 2006 | 7.920 | 7.924 | 7.797 | 7.852 | 2,499,129 | -0.05(-0.57%) |
Sep 11, 2006 | 7.903 | 7.949 | 7.840 | 7.897 | 2,559,643 | -0.01(-0.18%) |
Sep 08, 2006 | 7.930 | 8.006 | 7.905 | 7.912 | 2,856,356 | +0.01(+0.18%) |
Sep 07, 2006 | 7.873 | 7.959 | 7.819 | 7.897 | 2,634,797 | +0.02(+0.31%) |
Sep 06, 2006 | 8.002 | 8.018 | 7.842 | 7.873 | 4,386,286 | -0.13(-1.61%) |
Sep 05, 2006 | 7.918 | 8.059 | 7.908 | 8.002 | 2,755,825 | +0.09(+1.09%) |
Sep 01, 2006 | 7.879 | 7.953 | 7.864 | 7.916 | 1,979,880 | +0.07(+0.94%) |
Aug 31, 2006 | 7.705 | 7.875 | 7.694 | 7.842 | 2,738,256 | +0.09(+1.14%) |
Aug 30, 2006 | 7.832 | 7.838 | 7.744 | 7.754 | 2,346,380 | -0.07(-0.86%) |
Aug 29, 2006 | 7.754 | 7.844 | 7.737 | 7.821 | 2,145,805 | +0.05(+0.69%) |
Aug 28, 2006 | 7.750 | 7.791 | 7.727 | 7.768 | 2,141,413 | +0.02(+0.21%) |
Aug 25, 2006 | 7.692 | 7.760 | 7.666 | 7.752 | 2,916,870 | +0.06(+0.77%) |
Aug 24, 2006 | 7.754 | 7.797 | 7.676 | 7.692 | 3,353,156 | -0.04(-0.53%) |
Aug 23, 2006 | 7.930 | 7.936 | 7.692 | 7.733 | 2,606,004 | -0.18(-2.23%) |
Aug 22, 2006 | 7.826 | 7.934 | 7.811 | 7.910 | 3,789,930 | +0.06(+0.70%) |
Aug 21, 2006 | 7.942 | 8.004 | 7.840 | 7.854 | 3,936,823 | -0.10(-1.26%) |
Aug 18, 2006 | 7.922 | 7.971 | 7.910 | 7.955 | 2,342,475 | +0.02(+0.28%) |
Aug 17, 2006 | 7.973 | 8.002 | 7.908 | 7.932 | 2,564,035 | -0.04(-0.51%) |
Aug 16, 2006 | 7.963 | 7.989 | 7.924 | 7.973 | 8,337,262 | +0.01(+0.08%) |
Aug 15, 2006 | 7.971 | 8.004 | 7.916 | 7.967 | 3,919,255 | +0.01(+0.15%) |
Aug 14, 2006 | 8.026 | 8.043 | 7.936 | 7.955 | 3,514,201 | -0.00(-0.03%) |
Aug 11, 2006 | 8.043 | 8.043 | 7.940 | 7.957 | 2,596,244 | -0.07(-0.87%) |
Aug 10, 2006 | 7.883 | 8.026 | 7.856 | 8.026 | 4,379,454 | +0.13(+1.61%) |
Aug 09, 2006 | 7.901 | 7.989 | 7.889 | 7.899 | 4,984,593 | +0.05(+0.57%) |
Aug 08, 2006 | 7.746 | 7.899 | 7.731 | 7.854 | 4,218,896 | +0.17(+2.16%) |
Aug 07, 2006 | 7.703 | 7.735 | 7.641 | 7.688 | 2,195,583 | -0.01(-0.11%) |
Aug 04, 2006 | 7.783 | 7.803 | 7.631 | 7.696 | 2,229,256 | -0.04(-0.53%) |
Aug 03, 2006 | 7.725 | 7.821 | 7.686 | 7.737 | 3,445,391 | +0.04(+0.53%) |
Aug 02, 2006 | 7.686 | 7.785 | 7.664 | 7.696 | 1,962,799 | +0.00(+0.03%) |
Aug 01, 2006 | 7.615 | 7.746 | 7.610 | 7.694 | 3,090,116 | +0.07(+0.91%) |
Jul 31, 2006 | 7.719 | 7.727 | 7.625 | 7.625 | 3,181,375 | -0.09(-1.22%) |
Jul 28, 2006 | 7.615 | 7.735 | 7.612 | 7.719 | 1,602,155 | +0.15(+2.00%) |
Jul 27, 2006 | 7.649 | 7.723 | 7.541 | 7.567 | 2,209,735 | -0.16(-2.12%) |
Jul 26, 2006 | 7.615 | 7.750 | 7.588 | 7.731 | 2,295,138 | +0.10(+1.26%) |
Jul 25, 2006 | 7.643 | 7.750 | 7.561 | 7.635 | 2,671,398 | +0.01(+0.11%) |
Jul 24, 2006 | 7.492 | 7.631 | 7.471 | 7.627 | 4,029,058 | +0.19(+2.56%) |
Jul 21, 2006 | 7.440 | 7.500 | 7.383 | 7.436 | 2,128,237 | -0.02(-0.22%) |
Jul 20, 2006 | 7.500 | 7.541 | 7.428 | 7.453 | 2,462,527 | -0.06(-0.79%) |
Jul 19, 2006 | 7.555 | 7.571 | 7.449 | 7.512 | 5,254,954 | +0.03(+0.44%) |
Jul 18, 2006 | 7.373 | 7.543 | 7.367 | 7.479 | 5,545,811 | +0.11(+1.45%) |
Jul 17, 2006 | 7.315 | 7.387 | 7.313 | 7.373 | 3,277,026 | +0.05(+0.62%) |
Jul 14, 2006 | 7.225 | 7.346 | 7.209 | 7.328 | 2,955,423 | +0.07(+0.99%) |
Jul 13, 2006 | 7.350 | 7.412 | 7.209 | 7.256 | 3,685,983 | -0.09(-1.28%) |
Jul 12, 2006 | 7.405 | 7.457 | 7.276 | 7.350 | 3,430,751 | -0.08(-1.02%) |
Jul 11, 2006 | 7.313 | 7.438 | 7.285 | 7.426 | 3,991,481 | +0.07(+1.00%) |
Jul 10, 2006 | 7.037 | 7.487 | 7.037 | 7.352 | 11,385,897 | +0.41(+5.97%) |
Jul 07, 2006 | 6.770 | 6.951 | 6.770 | 6.938 | 3,689,887 | +0.14(+2.05%) |
Jul 06, 2006 | 6.963 | 7.008 | 6.760 | 6.799 | 4,249,641 | -0.18(-2.64%) |
Jul 05, 2006 | 7.104 | 7.133 | 6.931 | 6.983 | 4,479,497 | -0.15(-2.15%) |