Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 7.460 | 7.550 | 7.394 | 7.476 | 46,463 | -0.02(-0.22%) |
Sep 28, 2006 | 7.419 | 7.492 | 7.394 | 7.492 | 42,099 | +0.00(+0.00%) |
Sep 27, 2006 | 7.369 | 7.574 | 7.369 | 7.492 | 46,079 | +0.00(+0.00%) |
Sep 26, 2006 | 7.296 | 7.517 | 7.050 | 7.492 | 97,202 | +0.07(+0.88%) |
Sep 25, 2006 | 7.722 | 7.722 | 7.296 | 7.427 | 106,274 | -0.16(-2.05%) |
Sep 22, 2006 | 7.755 | 7.829 | 7.558 | 7.583 | 70,866 | -0.24(-3.04%) |
Sep 21, 2006 | 7.673 | 7.829 | 7.624 | 7.820 | 56,509 | +0.14(+1.81%) |
Sep 20, 2006 | 7.624 | 7.697 | 7.525 | 7.681 | 77,209 | +0.12(+1.63%) |
Sep 19, 2006 | 7.845 | 7.845 | 7.386 | 7.558 | 163,667 | -0.26(-3.35%) |
Sep 18, 2006 | 7.632 | 7.919 | 7.509 | 7.820 | 316,637 | +0.19(+2.47%) |
Sep 15, 2006 | 7.517 | 7.673 | 7.427 | 7.632 | 180,945 | +0.17(+2.31%) |
Sep 14, 2006 | 7.476 | 7.583 | 7.394 | 7.460 | 280,471 | -0.06(-0.76%) |
Sep 13, 2006 | 7.320 | 7.583 | 7.320 | 7.517 | 430,685 | +0.22(+3.03%) |
Sep 12, 2006 | 7.083 | 7.533 | 7.083 | 7.296 | 507,091 | +0.11(+1.60%) |
Sep 11, 2006 | 7.337 | 7.345 | 7.107 | 7.181 | 152,027 | -0.17(-2.34%) |
Sep 08, 2006 | 7.233 | 7.378 | 7.230 | 7.353 | 87,279 | +0.06(+0.79%) |
Sep 07, 2006 | 7.296 | 7.460 | 7.173 | 7.296 | 293,628 | -0.05(-0.67%) |
Sep 06, 2006 | 7.624 | 7.624 | 7.345 | 7.345 | 251,019 | -0.32(-4.17%) |
Sep 05, 2006 | 7.148 | 7.697 | 7.050 | 7.665 | 549,573 | +0.57(+8.09%) |
Sep 01, 2006 | 6.837 | 7.124 | 6.722 | 7.091 | 244,812 | +0.34(+4.98%) |
Aug 31, 2006 | 6.722 | 6.828 | 6.722 | 6.755 | 42,750 | -0.02(-0.24%) |
Aug 30, 2006 | 6.763 | 6.804 | 6.730 | 6.771 | 81,482 | -0.02(-0.24%) |
Aug 29, 2006 | 6.648 | 6.787 | 6.632 | 6.787 | 49,481 | +0.10(+1.47%) |
Aug 28, 2006 | 6.484 | 6.689 | 6.460 | 6.689 | 81,587 | +0.15(+2.26%) |
Aug 25, 2006 | 6.435 | 6.558 | 6.435 | 6.542 | 52,100 | +0.11(+1.66%) |
Aug 24, 2006 | 6.312 | 6.476 | 6.312 | 6.435 | 13,838 | +0.08(+1.29%) |
Aug 23, 2006 | 6.353 | 6.427 | 6.230 | 6.353 | 60,738 | -0.09(-1.40%) |
Aug 22, 2006 | 6.574 | 6.574 | 6.328 | 6.443 | 123,382 | -0.11(-1.63%) |
Aug 21, 2006 | 6.681 | 6.681 | 6.533 | 6.550 | 12,355 | -0.15(-2.20%) |
Aug 18, 2006 | 6.427 | 6.697 | 6.427 | 6.697 | 25,688 | +0.20(+3.03%) |
Aug 17, 2006 | 6.705 | 6.705 | 6.501 | 6.501 | 23,619 | -0.20(-2.94%) |
Aug 16, 2006 | 6.705 | 6.705 | 6.476 | 6.697 | 45,966 | -0.02(-0.24%) |
Aug 15, 2006 | 6.738 | 6.738 | 6.597 | 6.714 | 62,675 | +0.07(+1.11%) |
Aug 14, 2006 | 6.738 | 6.853 | 6.550 | 6.640 | 41,487 | -0.01(-0.12%) |
Aug 11, 2006 | 6.640 | 6.656 | 6.558 | 6.648 | 14,150 | +0.03(+0.50%) |
Aug 10, 2006 | 6.656 | 6.656 | 6.386 | 6.615 | 34,525 | +0.01(+0.12%) |
Aug 09, 2006 | 6.722 | 6.722 | 6.607 | 6.607 | 42,281 | -0.07(-1.10%) |
Aug 08, 2006 | 6.599 | 6.722 | 6.599 | 6.681 | 31,380 | +0.06(+0.87%) |
Aug 07, 2006 | 6.542 | 6.665 | 6.460 | 6.624 | 30,816 | +0.05(+0.75%) |
Aug 04, 2006 | 6.632 | 6.632 | 6.525 | 6.574 | 11,359 | +0.06(+0.88%) |
Aug 03, 2006 | 6.681 | 6.705 | 6.517 | 6.517 | 14,531 | -0.11(-1.73%) |
Aug 02, 2006 | 6.460 | 6.697 | 6.460 | 6.632 | 53,962 | +0.30(+4.66%) |
Aug 01, 2006 | 6.353 | 6.353 | 6.197 | 6.337 | 24,702 | -0.02(-0.26%) |
Jul 31, 2006 | 6.189 | 6.353 | 6.189 | 6.353 | 32,779 | +0.16(+2.51%) |
Jul 28, 2006 | 6.227 | 6.263 | 6.066 | 6.197 | 18,984 | -0.02(-0.26%) |
Jul 27, 2006 | 6.214 | 6.214 | 6.148 | 6.214 | 15,136 | +0.06(+0.93%) |
Jul 26, 2006 | 6.156 | 6.222 | 6.123 | 6.156 | 38,817 | -0.07(-1.18%) |
Jul 25, 2006 | 6.148 | 6.271 | 6.148 | 6.230 | 175,203 | +0.08(+1.33%) |
Jul 24, 2006 | 6.140 | 6.205 | 6.132 | 6.148 | 10,796 | +0.00(+0.00%) |
Jul 21, 2006 | 6.173 | 6.230 | 6.115 | 6.148 | 63,190 | -0.05(-0.79%) |
Jul 20, 2006 | 6.197 | 6.296 | 6.148 | 6.197 | 54,557 | +0.02(+0.40%) |
Jul 19, 2006 | 6.148 | 6.230 | 6.123 | 6.173 | 41,210 | +0.00(+0.00%) |
Jul 18, 2006 | 6.107 | 6.296 | 6.107 | 6.173 | 32,061 | +0.19(+3.15%) |
Jul 17, 2006 | 5.705 | 6.025 | 5.681 | 5.984 | 48,585 | +0.04(+0.69%) |
Jul 14, 2006 | 5.861 | 5.951 | 5.804 | 5.943 | 93,634 | +0.08(+1.40%) |
Jul 13, 2006 | 5.886 | 5.984 | 5.755 | 5.861 | 64,787 | -0.18(-2.99%) |
Jul 12, 2006 | 6.214 | 6.312 | 6.001 | 6.042 | 52,729 | -0.34(-5.39%) |
Jul 11, 2006 | 6.558 | 6.558 | 6.238 | 6.386 | 44,388 | -0.09(-1.39%) |
Jul 10, 2006 | 6.386 | 6.550 | 6.386 | 6.476 | 7,687 | +0.03(+0.51%) |
Jul 07, 2006 | 6.361 | 6.501 | 6.353 | 6.443 | 19,597 | +0.07(+1.03%) |
Jul 06, 2006 | 6.550 | 6.583 | 6.230 | 6.378 | 147,997 | -0.16(-2.51%) |
Jul 05, 2006 | 6.501 | 6.574 | 6.476 | 6.542 | 27,731 | +0.07(+1.01%) |