Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.319 | 8.441 | 8.199 | 8.234 | 7,077,200 | -0.08(-0.92%) |
Sep 28, 2006 | 8.368 | 8.501 | 8.196 | 8.311 | 5,439,302 | -0.05(-0.65%) |
Sep 27, 2006 | 8.496 | 8.520 | 8.324 | 8.365 | 7,078,827 | -0.17(-1.95%) |
Sep 26, 2006 | 8.411 | 8.550 | 8.335 | 8.531 | 6,385,315 | +0.18(+2.19%) |
Sep 25, 2006 | 8.596 | 8.643 | 8.286 | 8.349 | 6,703,709 | -0.17(-1.95%) |
Sep 22, 2006 | 8.387 | 8.564 | 8.210 | 8.515 | 5,912,466 | +0.13(+1.53%) |
Sep 21, 2006 | 8.545 | 8.681 | 8.321 | 8.387 | 7,011,720 | -0.08(-0.93%) |
Sep 20, 2006 | 8.708 | 8.847 | 8.409 | 8.466 | 10,096,994 | -0.11(-1.33%) |
Sep 19, 2006 | 8.477 | 8.684 | 8.267 | 8.580 | 16,089,153 | +0.18(+2.14%) |
Sep 18, 2006 | 7.978 | 8.466 | 7.978 | 8.400 | 12,939,964 | +0.41(+5.18%) |
Sep 15, 2006 | 7.916 | 8.109 | 7.891 | 7.987 | 8,232,348 | +0.11(+1.35%) |
Sep 14, 2006 | 8.008 | 8.033 | 7.853 | 7.880 | 5,297,813 | -0.13(-1.60%) |
Sep 13, 2006 | 7.766 | 8.044 | 7.711 | 8.008 | 9,929,439 | +0.23(+2.90%) |
Sep 12, 2006 | 7.652 | 7.869 | 7.624 | 7.782 | 6,559,551 | +0.09(+1.17%) |
Sep 11, 2006 | 7.918 | 7.938 | 7.660 | 7.692 | 5,778,878 | -0.25(-3.19%) |
Sep 08, 2006 | 7.967 | 8.095 | 7.859 | 7.946 | 9,503,807 | +0.10(+1.32%) |
Sep 07, 2006 | 7.564 | 7.897 | 7.480 | 7.842 | 12,452,150 | +0.21(+2.71%) |
Sep 06, 2006 | 7.611 | 7.709 | 7.570 | 7.635 | 8,437,715 | +0.01(+0.18%) |
Sep 05, 2006 | 7.624 | 7.671 | 7.491 | 7.622 | 6,079,974 | -0.09(-1.20%) |
Sep 01, 2006 | 7.720 | 7.897 | 7.622 | 7.714 | 4,214,836 | -0.05(-0.63%) |
Aug 31, 2006 | 7.488 | 7.859 | 7.453 | 7.763 | 9,968,896 | +0.28(+3.75%) |
Aug 30, 2006 | 7.485 | 7.554 | 7.387 | 7.483 | 5,745,782 | +0.13(+1.78%) |
Aug 29, 2006 | 7.284 | 7.387 | 7.213 | 7.352 | 5,152,943 | +0.04(+0.52%) |
Aug 28, 2006 | 7.311 | 7.472 | 7.270 | 7.314 | 5,835,341 | -0.03(-0.41%) |
Aug 25, 2006 | 7.434 | 7.461 | 7.259 | 7.344 | 8,285,646 | -0.10(-1.39%) |
Aug 24, 2006 | 7.603 | 7.662 | 7.412 | 7.447 | 5,344,740 | -0.15(-2.01%) |
Aug 23, 2006 | 7.916 | 7.918 | 7.586 | 7.600 | 4,272,482 | -0.10(-1.24%) |
Aug 22, 2006 | 7.692 | 7.807 | 7.668 | 7.695 | 3,942,752 | +0.00(+0.00%) |
Aug 21, 2006 | 7.965 | 7.965 | 7.695 | 7.695 | 3,990,978 | -0.33(-4.07%) |
Aug 18, 2006 | 8.120 | 8.183 | 7.850 | 8.022 | 5,440,275 | -0.11(-1.37%) |
Aug 17, 2006 | 7.957 | 8.302 | 7.899 | 8.134 | 11,356,906 | +0.17(+2.08%) |
Aug 16, 2006 | 7.897 | 7.995 | 7.641 | 7.967 | 8,923,586 | +0.17(+2.16%) |
Aug 15, 2006 | 7.505 | 7.869 | 7.445 | 7.799 | 9,447,541 | +0.42(+5.64%) |
Aug 14, 2006 | 7.352 | 7.485 | 7.306 | 7.382 | 5,253,498 | +0.11(+1.57%) |
Aug 11, 2006 | 7.328 | 7.404 | 7.216 | 7.268 | 2,927,439 | -0.09(-1.18%) |
Aug 10, 2006 | 7.328 | 7.447 | 7.148 | 7.355 | 4,839,713 | +0.06(+0.86%) |
Aug 09, 2006 | 7.235 | 7.524 | 7.235 | 7.292 | 5,875,375 | +0.09(+1.21%) |
Aug 08, 2006 | 7.393 | 7.420 | 7.198 | 7.205 | 5,007,966 | -0.15(-2.00%) |
Aug 07, 2006 | 7.284 | 7.393 | 7.202 | 7.352 | 3,552,081 | +0.02(+0.30%) |
Aug 04, 2006 | 7.532 | 7.537 | 7.259 | 7.330 | 6,409,098 | +0.13(+1.82%) |
Aug 03, 2006 | 7.039 | 7.240 | 7.025 | 7.200 | 6,378,514 | +0.01(+0.19%) |
Aug 02, 2006 | 7.230 | 7.284 | 7.074 | 7.186 | 9,561,835 | +0.04(+0.61%) |
Aug 01, 2006 | 7.469 | 7.469 | 7.080 | 7.142 | 11,678,895 | -0.39(-5.14%) |
Jul 31, 2006 | 7.761 | 7.769 | 7.434 | 7.529 | 7,241,832 | -0.34(-4.33%) |
Jul 28, 2006 | 7.665 | 7.897 | 7.603 | 7.869 | 6,792,927 | +0.22(+2.92%) |
Jul 27, 2006 | 7.584 | 7.741 | 7.537 | 7.646 | 6,410,156 | +0.11(+1.45%) |
Jul 26, 2006 | 7.586 | 7.608 | 7.407 | 7.537 | 4,524,595 | -0.07(-0.86%) |
Jul 25, 2006 | 7.575 | 7.673 | 7.393 | 7.603 | 5,860,244 | +0.01(+0.07%) |
Jul 24, 2006 | 7.355 | 7.747 | 7.366 | 7.597 | 5,452,754 | +0.24(+3.29%) |
Jul 21, 2006 | 7.535 | 7.619 | 7.257 | 7.355 | 5,665,102 | -0.17(-2.21%) |
Jul 20, 2006 | 7.897 | 8.033 | 7.488 | 7.521 | 12,258,729 | +0.01(+0.07%) |
Jul 19, 2006 | 7.238 | 7.613 | 7.151 | 7.515 | 8,345,250 | +0.39(+5.46%) |
Jul 18, 2006 | 7.121 | 7.265 | 6.897 | 7.126 | 4,112,547 | -0.02(-0.34%) |
Jul 17, 2006 | 7.066 | 7.300 | 7.066 | 7.151 | 4,019,293 | +0.01(+0.08%) |
Jul 14, 2006 | 7.251 | 7.338 | 7.020 | 7.145 | 7,786,242 | -0.13(-1.83%) |
Jul 13, 2006 | 7.600 | 7.619 | 7.249 | 7.279 | 7,983,742 | -0.41(-5.38%) |
Jul 12, 2006 | 7.878 | 8.026 | 7.660 | 7.692 | 8,816,197 | -0.15(-1.91%) |
Jul 11, 2006 | 7.706 | 7.886 | 7.551 | 7.842 | 11,453,003 | +0.12(+1.55%) |
Jul 10, 2006 | 7.703 | 7.861 | 7.665 | 7.722 | 3,505,353 | +0.06(+0.82%) |
Jul 07, 2006 | 7.883 | 7.891 | 7.627 | 7.660 | 6,069,537 | -0.28(-3.47%) |
Jul 06, 2006 | 8.142 | 8.161 | 7.848 | 7.935 | 6,780,419 | -0.17(-2.05%) |
Jul 05, 2006 | 7.916 | 8.169 | 7.750 | 8.101 | 9,827,117 | +0.07(+0.92%) |