Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.660 | 8.731 | 8.554 | 8.715 | 933,619 | +0.06(+0.66%) |
Sep 28, 2006 | 8.766 | 8.766 | 8.628 | 8.658 | 1,054,016 | -0.11(-1.23%) |
Sep 27, 2006 | 8.513 | 8.789 | 8.421 | 8.766 | 2,856,059 | +0.27(+3.14%) |
Sep 26, 2006 | 8.428 | 8.513 | 8.352 | 8.499 | 1,468,234 | +0.05(+0.57%) |
Sep 25, 2006 | 8.444 | 8.494 | 8.306 | 8.451 | 733,682 | +0.02(+0.19%) |
Sep 22, 2006 | 8.402 | 8.490 | 8.388 | 8.434 | 666,747 | -0.01(-0.11%) |
Sep 21, 2006 | 8.490 | 8.499 | 8.398 | 8.444 | 1,204,838 | -0.05(-0.62%) |
Sep 20, 2006 | 8.296 | 8.616 | 8.283 | 8.497 | 2,862,144 | +0.20(+2.41%) |
Sep 19, 2006 | 8.053 | 8.375 | 8.039 | 8.296 | 5,102,310 | +0.77(+10.28%) |
Sep 18, 2006 | 7.418 | 7.599 | 7.344 | 7.523 | 2,163,668 | +0.16(+2.19%) |
Sep 15, 2006 | 7.521 | 7.521 | 7.330 | 7.362 | 2,704,802 | -0.16(-2.14%) |
Sep 14, 2006 | 7.627 | 7.627 | 7.512 | 7.523 | 1,377,828 | -0.13(-1.65%) |
Sep 13, 2006 | 7.719 | 7.747 | 7.625 | 7.650 | 1,563,856 | -0.07(-0.92%) |
Sep 12, 2006 | 7.592 | 7.788 | 7.579 | 7.721 | 721,512 | +0.11(+1.48%) |
Sep 11, 2006 | 7.537 | 7.657 | 7.422 | 7.608 | 767,150 | +0.01(+0.18%) |
Sep 08, 2006 | 7.512 | 7.684 | 7.512 | 7.595 | 685,436 | +0.13(+1.69%) |
Sep 07, 2006 | 7.553 | 7.553 | 7.383 | 7.468 | 1,890,275 | -0.13(-1.73%) |
Sep 06, 2006 | 7.638 | 7.661 | 7.567 | 7.599 | 620,239 | -0.11(-1.40%) |
Sep 05, 2006 | 7.604 | 7.719 | 7.553 | 7.707 | 1,326,539 | +0.09(+1.18%) |
Sep 01, 2006 | 7.539 | 7.668 | 7.491 | 7.618 | 725,424 | +0.10(+1.35%) |
Aug 31, 2006 | 7.558 | 7.558 | 7.365 | 7.516 | 796,271 | -0.05(-0.70%) |
Aug 30, 2006 | 7.454 | 7.579 | 7.422 | 7.569 | 935,358 | +0.16(+2.14%) |
Aug 29, 2006 | 7.397 | 7.413 | 7.240 | 7.411 | 1,494,313 | +0.04(+0.50%) |
Aug 28, 2006 | 7.286 | 7.397 | 7.273 | 7.374 | 476,372 | +0.02(+0.25%) |
Aug 25, 2006 | 7.006 | 7.374 | 7.006 | 7.355 | 1,120,517 | +0.19(+2.63%) |
Aug 24, 2006 | 7.137 | 7.178 | 7.052 | 7.167 | 969,260 | +0.04(+0.58%) |
Aug 23, 2006 | 7.268 | 7.282 | 7.019 | 7.125 | 665,008 | -0.09(-1.18%) |
Aug 22, 2006 | 7.351 | 7.362 | 7.089 | 7.210 | 802,791 | +0.00(+0.06%) |
Aug 21, 2006 | 7.296 | 7.351 | 7.146 | 7.206 | 906,671 | -0.08(-1.07%) |
Aug 18, 2006 | 7.328 | 7.349 | 7.236 | 7.284 | 1,152,681 | -0.02(-0.28%) |
Aug 17, 2006 | 7.227 | 7.360 | 7.151 | 7.305 | 2,488,348 | +0.11(+1.57%) |
Aug 16, 2006 | 7.063 | 7.201 | 7.040 | 7.192 | 1,918,962 | +0.20(+2.93%) |
Aug 15, 2006 | 6.971 | 7.038 | 6.925 | 6.987 | 2,144,109 | +0.11(+1.57%) |
Aug 14, 2006 | 6.661 | 6.879 | 6.661 | 6.879 | 1,796,826 | +0.20(+3.07%) |
Aug 11, 2006 | 6.633 | 6.704 | 6.380 | 6.674 | 2,339,699 | +0.04(+0.59%) |
Aug 10, 2006 | 6.633 | 6.651 | 6.396 | 6.635 | 2,168,883 | -0.11(-1.67%) |
Aug 09, 2006 | 6.902 | 6.950 | 6.691 | 6.748 | 1,316,108 | -0.11(-1.58%) |
Aug 08, 2006 | 6.833 | 6.909 | 6.734 | 6.856 | 1,821,601 | +0.01(+0.17%) |
Aug 07, 2006 | 7.109 | 7.121 | 6.720 | 6.845 | 4,650,278 | -0.23(-3.22%) |
Aug 04, 2006 | 7.592 | 7.673 | 6.881 | 7.072 | 4,315,166 | -0.38(-5.12%) |
Aug 03, 2006 | 7.753 | 7.889 | 7.454 | 7.454 | 5,133,170 | -0.14(-1.82%) |
Aug 02, 2006 | 8.280 | 8.306 | 7.592 | 7.592 | 3,639,726 | -0.68(-8.26%) |
Aug 01, 2006 | 8.237 | 8.352 | 8.207 | 8.276 | 1,984,593 | +0.06(+0.70%) |
Jul 31, 2006 | 8.082 | 8.239 | 8.011 | 8.218 | 821,046 | +0.13(+1.59%) |
Jul 28, 2006 | 8.053 | 8.089 | 8.018 | 8.089 | 634,583 | +0.05(+0.60%) |
Jul 27, 2006 | 7.937 | 8.071 | 7.917 | 8.041 | 1,193,972 | +0.10(+1.30%) |
Jul 26, 2006 | 7.845 | 7.942 | 7.776 | 7.937 | 1,014,463 | +0.13(+1.65%) |
Jul 25, 2006 | 7.786 | 7.843 | 7.707 | 7.809 | 1,336,971 | +0.02(+0.30%) |
Jul 24, 2006 | 7.730 | 7.832 | 7.719 | 7.786 | 2,050,225 | +0.17(+2.30%) |
Jul 21, 2006 | 8.050 | 8.053 | 7.312 | 7.611 | 3,012,966 | -0.44(-5.49%) |
Jul 20, 2006 | 8.055 | 8.128 | 8.041 | 8.053 | 529,398 | +0.00(+0.00%) |
Jul 19, 2006 | 7.944 | 8.168 | 7.880 | 8.053 | 1,322,193 | +0.12(+1.51%) |
Jul 18, 2006 | 8.096 | 8.145 | 7.822 | 7.933 | 1,251,346 | -0.17(-2.05%) |
Jul 17, 2006 | 8.105 | 8.168 | 8.020 | 8.099 | 1,600,366 | +0.01(+0.14%) |
Jul 14, 2006 | 8.225 | 8.225 | 7.995 | 8.087 | 901,890 | -0.14(-1.68%) |
Jul 13, 2006 | 8.283 | 8.330 | 8.214 | 8.225 | 2,241,469 | -0.06(-0.69%) |
Jul 12, 2006 | 8.448 | 8.474 | 8.243 | 8.283 | 1,881,582 | -0.19(-2.23%) |
Jul 11, 2006 | 8.421 | 8.584 | 8.398 | 8.471 | 1,615,144 | -0.16(-1.81%) |
Jul 10, 2006 | 8.697 | 8.777 | 7.868 | 8.628 | 5,095,790 | -0.07(-0.79%) |
Jul 07, 2006 | 9.099 | 9.111 | 8.635 | 8.697 | 1,382,174 | -0.44(-4.79%) |
Jul 06, 2006 | 9.203 | 9.421 | 9.092 | 9.134 | 1,132,253 | -0.06(-0.63%) |
Jul 05, 2006 | 9.196 | 9.201 | 9.111 | 9.191 | 575,906 | -0.01(-0.08%) |