Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.218 | 8.392 | 8.218 | 8.257 | 1,853,431 | +0.05(+0.55%) |
Sep 28, 2006 | 8.279 | 8.350 | 8.162 | 8.212 | 2,119,399 | -0.06(-0.71%) |
Sep 27, 2006 | 8.252 | 8.526 | 8.230 | 8.270 | 4,860,014 | +0.02(+0.22%) |
Sep 26, 2006 | 8.255 | 8.318 | 8.112 | 8.252 | 1,764,272 | -0.03(-0.33%) |
Sep 25, 2006 | 8.173 | 8.295 | 8.087 | 8.279 | 1,825,089 | +0.16(+1.92%) |
Sep 22, 2006 | 8.212 | 8.212 | 8.042 | 8.123 | 2,450,156 | -0.08(-0.99%) |
Sep 21, 2006 | 8.225 | 8.325 | 8.146 | 8.205 | 2,505,311 | +0.02(+0.22%) |
Sep 20, 2006 | 8.094 | 8.214 | 8.058 | 8.187 | 3,915,991 | +0.12(+1.43%) |
Sep 19, 2006 | 7.913 | 8.085 | 7.900 | 8.071 | 4,169,394 | +0.19(+2.44%) |
Sep 18, 2006 | 7.857 | 7.934 | 7.778 | 7.879 | 6,039,991 | +0.09(+1.16%) |
Sep 15, 2006 | 7.590 | 7.809 | 7.545 | 7.789 | 5,158,036 | +0.21(+2.74%) |
Sep 14, 2006 | 7.129 | 7.619 | 7.122 | 7.581 | 9,119,562 | +0.42(+5.81%) |
Sep 13, 2006 | 7.126 | 7.199 | 7.088 | 7.165 | 5,619,041 | -0.00(-0.03%) |
Sep 12, 2006 | 6.952 | 7.199 | 6.952 | 7.167 | 6,807,899 | +0.16(+2.23%) |
Sep 11, 2006 | 7.151 | 7.151 | 6.959 | 7.011 | 5,965,583 | -0.17(-2.39%) |
Sep 08, 2006 | 7.239 | 7.273 | 7.156 | 7.183 | 2,460,338 | -0.08(-1.09%) |
Sep 07, 2006 | 7.262 | 7.285 | 7.074 | 7.262 | 5,703,900 | -0.05(-0.65%) |
Sep 06, 2006 | 7.289 | 7.359 | 7.237 | 7.310 | 3,898,587 | -0.01(-0.15%) |
Sep 05, 2006 | 7.348 | 7.393 | 7.294 | 7.321 | 3,552,040 | -0.01(-0.15%) |
Sep 01, 2006 | 7.515 | 7.515 | 7.323 | 7.332 | 3,832,834 | -0.16(-2.08%) |
Aug 31, 2006 | 7.565 | 7.594 | 7.484 | 7.488 | 4,272,397 | -0.08(-1.02%) |
Aug 30, 2006 | 7.558 | 7.603 | 7.466 | 7.565 | 2,766,365 | +0.03(+0.45%) |
Aug 29, 2006 | 7.560 | 7.560 | 7.470 | 7.531 | 2,668,502 | -0.03(-0.45%) |
Aug 28, 2006 | 7.481 | 7.610 | 7.472 | 7.565 | 2,456,684 | +0.07(+0.87%) |
Aug 25, 2006 | 7.556 | 7.572 | 7.468 | 7.499 | 7,402,730 | -0.09(-1.25%) |
Aug 24, 2006 | 7.674 | 7.766 | 7.547 | 7.594 | 3,670,930 | -0.08(-1.03%) |
Aug 23, 2006 | 7.897 | 7.927 | 7.624 | 7.674 | 2,628,266 | -0.24(-3.08%) |
Aug 22, 2006 | 7.902 | 7.958 | 7.854 | 7.918 | 1,611,661 | +0.00(+0.03%) |
Aug 21, 2006 | 7.879 | 7.954 | 7.825 | 7.915 | 2,117,657 | -0.02(-0.20%) |
Aug 18, 2006 | 8.051 | 8.094 | 7.897 | 7.931 | 2,659,956 | -0.14(-1.68%) |
Aug 17, 2006 | 7.979 | 8.083 | 7.952 | 8.067 | 4,061,817 | +0.04(+0.54%) |
Aug 16, 2006 | 7.902 | 8.067 | 7.839 | 8.024 | 2,527,886 | +0.15(+1.92%) |
Aug 15, 2006 | 7.778 | 7.886 | 7.748 | 7.872 | 3,298,315 | +0.14(+1.78%) |
Aug 14, 2006 | 7.678 | 7.773 | 7.599 | 7.735 | 4,568,012 | +0.09(+1.15%) |
Aug 11, 2006 | 7.655 | 7.667 | 7.527 | 7.646 | 2,112,389 | +0.02(+0.27%) |
Aug 10, 2006 | 7.418 | 7.658 | 7.316 | 7.626 | 4,124,080 | +0.14(+1.87%) |
Aug 09, 2006 | 7.565 | 7.687 | 7.475 | 7.486 | 3,037,504 | +0.00(+0.03%) |
Aug 08, 2006 | 7.468 | 7.646 | 7.434 | 7.484 | 1,683,177 | -0.00(-0.03%) |
Aug 07, 2006 | 7.497 | 7.551 | 7.348 | 7.486 | 1,591,072 | -0.06(-0.75%) |
Aug 04, 2006 | 7.619 | 7.701 | 7.404 | 7.542 | 2,544,198 | -0.08(-1.04%) |
Aug 03, 2006 | 7.425 | 7.676 | 7.242 | 7.622 | 3,348,936 | +0.13(+1.69%) |
Aug 02, 2006 | 7.463 | 7.687 | 7.441 | 7.495 | 3,758,448 | +0.12(+1.62%) |
Aug 01, 2006 | 7.441 | 7.576 | 7.321 | 7.375 | 2,348,471 | -0.10(-1.36%) |
Jul 31, 2006 | 7.714 | 7.746 | 7.427 | 7.477 | 4,117,030 | -0.08(-1.08%) |
Jul 28, 2006 | 7.397 | 7.732 | 7.395 | 7.558 | 7,653,961 | +0.31(+4.27%) |
Jul 27, 2006 | 7.687 | 7.698 | 6.665 | 7.248 | 37,420,600 | -0.94(-11.49%) |
Jul 26, 2006 | 8.499 | 8.591 | 8.101 | 8.189 | 2,406,319 | -0.25(-2.97%) |
Jul 25, 2006 | 8.239 | 8.551 | 7.986 | 8.440 | 3,289,460 | +0.15(+1.86%) |
Jul 24, 2006 | 8.015 | 8.325 | 8.015 | 8.286 | 1,580,612 | +0.27(+3.39%) |
Jul 21, 2006 | 8.203 | 8.227 | 7.922 | 8.015 | 2,276,818 | -0.19(-2.37%) |
Jul 20, 2006 | 8.564 | 8.564 | 8.160 | 8.209 | 1,882,362 | -0.32(-3.76%) |
Jul 19, 2006 | 8.144 | 8.610 | 8.074 | 8.530 | 4,369,278 | +0.56(+7.04%) |
Jul 18, 2006 | 8.146 | 8.291 | 7.872 | 7.970 | 2,979,562 | -0.15(-1.89%) |
Jul 17, 2006 | 7.997 | 8.227 | 7.995 | 8.123 | 1,525,103 | +0.08(+1.04%) |
Jul 14, 2006 | 8.207 | 8.239 | 7.906 | 8.040 | 3,321,053 | -0.20(-2.41%) |
Jul 13, 2006 | 8.533 | 8.533 | 8.232 | 8.239 | 2,231,408 | -0.33(-3.88%) |
Jul 12, 2006 | 8.587 | 8.772 | 8.558 | 8.571 | 1,765,869 | -0.01(-0.11%) |
Jul 11, 2006 | 8.682 | 8.707 | 8.467 | 8.580 | 4,422,150 | -0.12(-1.40%) |
Jul 10, 2006 | 8.652 | 8.838 | 8.652 | 8.702 | 1,307,014 | +0.05(+0.60%) |
Jul 07, 2006 | 8.759 | 8.768 | 8.591 | 8.650 | 2,305,289 | -0.14(-1.54%) |
Jul 06, 2006 | 8.806 | 8.942 | 8.759 | 8.786 | 3,032,231 | -0.05(-0.59%) |
Jul 05, 2006 | 8.786 | 8.890 | 8.605 | 8.838 | 2,975,529 | +0.01(+0.08%) |