Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.231 | 8.323 | 8.231 | 8.256 | 211,216 | -0.10(-1.21%) |
Sep 28, 2006 | 8.349 | 8.450 | 8.332 | 8.357 | 670,372 | +0.14(+1.75%) |
Sep 27, 2006 | 8.273 | 8.290 | 8.188 | 8.214 | 175,678 | +0.00(+0.00%) |
Sep 26, 2006 | 8.222 | 8.247 | 8.163 | 8.214 | 187,524 | -0.08(-0.92%) |
Sep 25, 2006 | 8.231 | 8.307 | 8.155 | 8.290 | 169,754 | +0.03(+0.41%) |
Sep 22, 2006 | 8.298 | 8.340 | 8.095 | 8.256 | 673,926 | -0.11(-1.31%) |
Sep 21, 2006 | 8.399 | 8.442 | 8.323 | 8.366 | 713,847 | +0.18(+2.17%) |
Sep 20, 2006 | 8.155 | 8.231 | 8.138 | 8.188 | 426,815 | +0.24(+3.08%) |
Sep 19, 2006 | 8.070 | 8.070 | 7.893 | 7.944 | 171,413 | -0.13(-1.57%) |
Sep 18, 2006 | 8.056 | 8.138 | 7.994 | 8.070 | 415,562 | +0.01(+0.10%) |
Sep 15, 2006 | 7.969 | 8.062 | 7.901 | 8.062 | 514,358 | +0.09(+1.17%) |
Sep 14, 2006 | 7.994 | 8.003 | 7.927 | 7.969 | 219,508 | -0.16(-1.97%) |
Sep 13, 2006 | 8.045 | 8.129 | 8.020 | 8.129 | 966,525 | +0.31(+4.00%) |
Sep 12, 2006 | 7.682 | 7.817 | 7.665 | 7.817 | 486,283 | +0.27(+3.58%) |
Sep 11, 2006 | 7.471 | 7.555 | 7.462 | 7.547 | 512,344 | +0.04(+0.56%) |
Sep 08, 2006 | 7.564 | 7.564 | 7.496 | 7.505 | 205,648 | -0.05(-0.67%) |
Sep 07, 2006 | 7.513 | 7.581 | 7.505 | 7.555 | 296,153 | -0.03(-0.44%) |
Sep 06, 2006 | 7.597 | 7.640 | 7.555 | 7.589 | 136,585 | -0.12(-1.53%) |
Sep 05, 2006 | 7.665 | 7.707 | 7.547 | 7.707 | 163,476 | -0.05(-0.65%) |
Sep 01, 2006 | 7.682 | 7.758 | 7.665 | 7.758 | 306,577 | +0.17(+2.22%) |
Aug 31, 2006 | 7.564 | 7.614 | 7.543 | 7.589 | 171,768 | -0.04(-0.55%) |
Aug 30, 2006 | 7.597 | 7.631 | 7.555 | 7.631 | 205,767 | +0.04(+0.56%) |
Aug 29, 2006 | 7.530 | 7.597 | 7.513 | 7.589 | 543,855 | -0.01(-0.11%) |
Aug 28, 2006 | 7.513 | 7.597 | 7.513 | 7.597 | 160,041 | +0.03(+0.33%) |
Aug 25, 2006 | 7.555 | 7.623 | 7.530 | 7.572 | 268,670 | -0.03(-0.33%) |
Aug 24, 2006 | 7.614 | 7.640 | 7.547 | 7.597 | 163,121 | -0.03(-0.33%) |
Aug 23, 2006 | 7.724 | 7.741 | 7.589 | 7.623 | 115,144 | -0.04(-0.55%) |
Aug 22, 2006 | 7.657 | 7.732 | 7.648 | 7.665 | 236,922 | +0.08(+1.11%) |
Aug 21, 2006 | 7.530 | 7.665 | 7.513 | 7.581 | 442,926 | -0.36(-4.57%) |
Aug 18, 2006 | 7.834 | 7.952 | 7.825 | 7.944 | 221,167 | -0.06(-0.74%) |
Aug 17, 2006 | 8.028 | 8.095 | 7.952 | 8.003 | 249,123 | -0.23(-2.77%) |
Aug 16, 2006 | 8.104 | 8.231 | 8.104 | 8.231 | 230,644 | +0.14(+1.77%) |
Aug 15, 2006 | 8.020 | 8.087 | 7.994 | 8.087 | 271,039 | +0.07(+0.84%) |
Aug 14, 2006 | 8.020 | 8.070 | 7.977 | 8.020 | 326,597 | +0.14(+1.82%) |
Aug 11, 2006 | 7.918 | 7.918 | 7.808 | 7.876 | 142,982 | -0.12(-1.48%) |
Aug 10, 2006 | 7.901 | 8.003 | 7.851 | 7.994 | 384,762 | +0.24(+3.05%) |
Aug 09, 2006 | 7.775 | 7.842 | 7.707 | 7.758 | 467,803 | +0.08(+0.99%) |
Aug 08, 2006 | 7.640 | 7.724 | 7.606 | 7.682 | 144,167 | +0.03(+0.33%) |
Aug 07, 2006 | 7.597 | 7.657 | 7.564 | 7.657 | 168,333 | +0.02(+0.22%) |
Aug 04, 2006 | 7.606 | 7.724 | 7.513 | 7.640 | 301,365 | +0.00(+0.00%) |
Aug 03, 2006 | 7.614 | 7.682 | 7.581 | 7.640 | 301,839 | -0.01(-0.11%) |
Aug 02, 2006 | 7.597 | 7.667 | 7.597 | 7.648 | 384,169 | +0.20(+2.72%) |
Aug 01, 2006 | 7.488 | 7.555 | 7.429 | 7.445 | 164,187 | -0.22(-2.86%) |
Jul 31, 2006 | 7.673 | 7.699 | 7.631 | 7.665 | 203,397 | -0.10(-1.30%) |
Jul 28, 2006 | 7.597 | 7.808 | 7.581 | 7.766 | 919,140 | +0.18(+2.34%) |
Jul 27, 2006 | 7.555 | 7.699 | 7.555 | 7.589 | 300,891 | +0.19(+2.63%) |
Jul 26, 2006 | 7.344 | 7.429 | 7.319 | 7.395 | 152,222 | -0.06(-0.79%) |
Jul 25, 2006 | 7.395 | 7.488 | 7.344 | 7.454 | 120,238 | -0.12(-1.56%) |
Jul 24, 2006 | 7.403 | 7.597 | 7.370 | 7.572 | 268,077 | +0.23(+3.10%) |
Jul 21, 2006 | 7.403 | 7.471 | 7.234 | 7.344 | 348,039 | -0.05(-0.68%) |
Jul 20, 2006 | 7.547 | 7.555 | 7.386 | 7.395 | 349,105 | -0.08(-1.13%) |
Jul 19, 2006 | 7.251 | 7.505 | 7.251 | 7.479 | 464,960 | +0.23(+3.14%) |
Jul 18, 2006 | 7.192 | 7.277 | 7.142 | 7.251 | 399,688 | +0.05(+0.70%) |
Jul 17, 2006 | 7.175 | 7.218 | 7.133 | 7.201 | 296,863 | -0.01(-0.12%) |
Jul 14, 2006 | 7.218 | 7.294 | 7.184 | 7.209 | 471,831 | -0.17(-2.29%) |
Jul 13, 2006 | 7.496 | 7.530 | 7.361 | 7.378 | 792,505 | -0.33(-4.27%) |
Jul 12, 2006 | 7.851 | 7.859 | 7.690 | 7.707 | 445,769 | -0.14(-1.83%) |
Jul 11, 2006 | 7.851 | 7.859 | 7.724 | 7.851 | 399,925 | +0.15(+1.97%) |
Jul 10, 2006 | 7.758 | 7.758 | 7.614 | 7.699 | 405,137 | +0.10(+1.33%) |
Jul 07, 2006 | 7.640 | 7.690 | 7.572 | 7.597 | 293,191 | -0.18(-2.28%) |
Jul 06, 2006 | 7.682 | 7.792 | 7.623 | 7.775 | 377,417 | +0.28(+3.72%) |
Jul 05, 2006 | 7.437 | 7.547 | 7.429 | 7.496 | 185,154 | -0.04(-0.56%) |