Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.039 | 8.080 | 8.009 | 8.062 | 266,149 | +0.04(+0.46%) |
Sep 28, 2006 | 8.002 | 8.028 | 7.980 | 8.026 | 76,629 | +0.04(+0.44%) |
Sep 27, 2006 | 8.039 | 8.055 | 7.971 | 7.990 | 180,626 | -0.03(-0.36%) |
Sep 26, 2006 | 7.980 | 8.027 | 7.942 | 8.020 | 290,780 | +0.06(+0.72%) |
Sep 25, 2006 | 7.849 | 7.971 | 7.822 | 7.963 | 119,733 | +0.14(+1.77%) |
Sep 22, 2006 | 7.914 | 7.914 | 7.806 | 7.824 | 132,048 | -0.09(-1.14%) |
Sep 21, 2006 | 7.995 | 7.996 | 7.884 | 7.914 | 114,943 | -0.07(-0.82%) |
Sep 20, 2006 | 7.929 | 7.998 | 7.920 | 7.980 | 604,824 | +0.12(+1.58%) |
Sep 19, 2006 | 7.885 | 7.887 | 7.795 | 7.856 | 108,102 | -0.04(-0.56%) |
Sep 18, 2006 | 7.920 | 7.935 | 7.884 | 7.900 | 43,103 | -0.01(-0.15%) |
Sep 15, 2006 | 7.893 | 7.954 | 7.893 | 7.912 | 203,204 | +0.05(+0.63%) |
Sep 14, 2006 | 7.860 | 7.888 | 7.841 | 7.862 | 48,577 | +0.02(+0.32%) |
Sep 13, 2006 | 7.834 | 7.875 | 7.811 | 7.837 | 103,996 | -0.01(-0.15%) |
Sep 12, 2006 | 7.694 | 7.850 | 7.694 | 7.849 | 268,202 | +0.18(+2.31%) |
Sep 11, 2006 | 7.622 | 7.694 | 7.613 | 7.672 | 541,194 | -0.02(-0.23%) |
Sep 08, 2006 | 7.629 | 7.739 | 7.594 | 7.689 | 116,996 | +0.08(+1.06%) |
Sep 07, 2006 | 7.572 | 7.653 | 7.565 | 7.609 | 110,838 | -0.06(-0.76%) |
Sep 06, 2006 | 7.776 | 7.776 | 7.667 | 7.667 | 87,576 | -0.14(-1.83%) |
Sep 05, 2006 | 7.764 | 7.811 | 7.730 | 7.811 | 197,730 | +0.05(+0.60%) |
Sep 01, 2006 | 7.790 | 7.793 | 7.724 | 7.764 | 6,875,426 | +0.04(+0.51%) |
Aug 31, 2006 | 7.773 | 7.774 | 7.724 | 7.724 | 127,259 | -0.02(-0.28%) |
Aug 30, 2006 | 7.720 | 7.767 | 7.689 | 7.746 | 147,785 | +0.06(+0.76%) |
Aug 29, 2006 | 7.622 | 7.688 | 7.593 | 7.688 | 139,574 | +0.07(+0.98%) |
Aug 28, 2006 | 7.593 | 7.635 | 7.589 | 7.613 | 120,417 | +0.04(+0.46%) |
Aug 25, 2006 | 7.533 | 7.580 | 7.533 | 7.578 | 46,524 | +0.01(+0.15%) |
Aug 24, 2006 | 7.555 | 7.567 | 7.511 | 7.567 | 116,312 | +0.03(+0.45%) |
Aug 23, 2006 | 7.600 | 7.632 | 7.515 | 7.533 | 98,523 | -0.08(-1.07%) |
Aug 22, 2006 | 7.590 | 7.654 | 7.571 | 7.615 | 109,470 | +0.03(+0.37%) |
Aug 21, 2006 | 7.629 | 7.629 | 7.564 | 7.587 | 193,625 | -0.07(-0.94%) |
Aug 18, 2006 | 7.646 | 7.660 | 7.600 | 7.659 | 181,994 | +0.01(+0.19%) |
Aug 17, 2006 | 7.624 | 7.701 | 7.615 | 7.644 | 548,036 | +0.04(+0.58%) |
Aug 16, 2006 | 7.527 | 7.610 | 7.482 | 7.600 | 653,401 | +0.20(+2.67%) |
Aug 15, 2006 | 7.323 | 7.409 | 7.323 | 7.403 | 84,155 | +0.21(+2.95%) |
Aug 14, 2006 | 7.248 | 7.264 | 7.178 | 7.191 | 175,836 | +0.07(+1.03%) |
Aug 11, 2006 | 7.181 | 7.181 | 7.108 | 7.118 | 44,472 | -0.09(-1.28%) |
Aug 10, 2006 | 7.188 | 7.228 | 7.150 | 7.210 | 121,785 | +0.04(+0.55%) |
Aug 09, 2006 | 7.261 | 7.282 | 7.171 | 7.171 | 435,829 | +0.08(+1.15%) |
Aug 08, 2006 | 7.081 | 7.147 | 7.078 | 7.089 | 61,577 | +0.01(+0.10%) |
Aug 07, 2006 | 7.140 | 7.140 | 7.081 | 7.081 | 46,524 | -0.07(-0.94%) |
Aug 04, 2006 | 7.217 | 7.238 | 7.118 | 7.149 | 111,522 | -0.04(-0.53%) |
Aug 03, 2006 | 7.141 | 7.209 | 7.125 | 7.187 | 80,734 | +0.03(+0.39%) |
Aug 02, 2006 | 7.157 | 7.187 | 7.108 | 7.159 | 41,735 | +0.08(+1.09%) |
Aug 01, 2006 | 7.176 | 7.176 | 7.058 | 7.081 | 82,787 | -0.11(-1.50%) |
Jul 31, 2006 | 7.133 | 7.213 | 7.133 | 7.190 | 82,787 | -0.01(-0.08%) |
Jul 28, 2006 | 7.125 | 7.195 | 7.108 | 7.195 | 56,103 | +0.09(+1.30%) |
Jul 27, 2006 | 7.138 | 7.162 | 7.103 | 7.103 | 48,577 | +0.00(+0.00%) |
Jul 26, 2006 | 6.986 | 7.103 | 6.986 | 7.103 | 73,892 | +0.00(+0.06%) |
Jul 25, 2006 | 7.054 | 7.099 | 7.042 | 7.099 | 27,367 | +0.07(+0.98%) |
Jul 24, 2006 | 6.943 | 7.036 | 6.943 | 7.030 | 25,315 | +0.13(+1.91%) |
Jul 21, 2006 | 6.943 | 6.972 | 6.899 | 6.899 | 82,102 | -0.14(-2.03%) |
Jul 20, 2006 | 7.147 | 7.147 | 7.042 | 7.042 | 59,524 | +0.00(+0.00%) |
Jul 19, 2006 | 6.994 | 7.111 | 6.979 | 7.042 | 106,733 | +0.11(+1.65%) |
Jul 18, 2006 | 6.957 | 6.957 | 6.887 | 6.928 | 88,944 | -0.02(-0.27%) |
Jul 17, 2006 | 6.943 | 6.969 | 6.921 | 6.947 | 41,051 | -0.02(-0.36%) |
Jul 14, 2006 | 6.973 | 6.986 | 6.909 | 6.972 | 53,366 | -0.00(-0.02%) |
Jul 13, 2006 | 7.045 | 7.090 | 6.957 | 6.973 | 149,837 | -0.17(-2.39%) |
Jul 12, 2006 | 7.271 | 7.271 | 7.144 | 7.144 | 48,577 | -0.15(-2.04%) |
Jul 11, 2006 | 7.264 | 7.308 | 7.195 | 7.293 | 233,308 | +0.01(+0.10%) |
Jul 10, 2006 | 7.381 | 7.381 | 7.286 | 7.286 | 75,260 | -0.05(-0.74%) |
Jul 07, 2006 | 7.429 | 7.429 | 7.340 | 7.340 | 36,262 | -0.12(-1.66%) |
Jul 06, 2006 | 7.447 | 7.491 | 7.447 | 7.464 | 18,473 | +0.03(+0.35%) |
Jul 05, 2006 | 7.491 | 7.491 | 7.416 | 7.438 | 66,366 | -0.09(-1.18%) |