Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 6.812 | 6.848 | 6.449 | 6.521 | 807,144 | -0.30(-4.39%) |
Sep 28, 2006 | 6.794 | 6.894 | 6.658 | 6.821 | 475,963 | +0.07(+1.08%) |
Sep 27, 2006 | 6.712 | 6.757 | 6.549 | 6.748 | 557,877 | +0.24(+3.63%) |
Sep 26, 2006 | 6.231 | 6.567 | 6.231 | 6.512 | 797,455 | +0.17(+2.72%) |
Sep 25, 2006 | 6.467 | 6.467 | 6.213 | 6.340 | 869,681 | -0.17(-2.65%) |
Sep 22, 2006 | 6.721 | 6.730 | 6.467 | 6.512 | 480,917 | -0.08(-1.24%) |
Sep 21, 2006 | 6.757 | 6.803 | 6.594 | 6.594 | 387,002 | -0.10(-1.49%) |
Sep 20, 2006 | 6.503 | 6.803 | 6.494 | 6.694 | 712,458 | +0.07(+1.10%) |
Sep 19, 2006 | 6.594 | 6.812 | 6.549 | 6.621 | 885,205 | -0.07(-1.09%) |
Sep 18, 2006 | 6.612 | 6.712 | 6.585 | 6.694 | 760,021 | +0.25(+3.80%) |
Sep 15, 2006 | 6.540 | 6.549 | 6.367 | 6.449 | 1,131,719 | -0.09(-1.39%) |
Sep 14, 2006 | 6.730 | 6.839 | 6.449 | 6.540 | 737,230 | -0.22(-3.23%) |
Sep 13, 2006 | 6.367 | 6.839 | 6.358 | 6.757 | 1,118,177 | +0.32(+4.94%) |
Sep 12, 2006 | 6.512 | 6.621 | 6.412 | 6.440 | 857,129 | -0.10(-1.53%) |
Sep 11, 2006 | 7.003 | 7.003 | 6.403 | 6.540 | 2,493,989 | -0.46(-6.61%) |
Sep 08, 2006 | 7.266 | 7.312 | 6.950 | 7.003 | 771,912 | -0.31(-4.22%) |
Sep 07, 2006 | 7.266 | 7.448 | 7.130 | 7.312 | 856,909 | +0.05(+0.62%) |
Sep 06, 2006 | 7.430 | 7.430 | 7.266 | 7.266 | 669,188 | -0.18(-2.44%) |
Sep 05, 2006 | 7.448 | 7.575 | 7.366 | 7.448 | 936,732 | -0.14(-1.80%) |
Sep 01, 2006 | 7.357 | 7.584 | 7.321 | 7.584 | 494,349 | +0.12(+1.58%) |
Aug 31, 2006 | 7.584 | 7.684 | 7.457 | 7.466 | 559,639 | -0.12(-1.56%) |
Aug 30, 2006 | 7.884 | 7.902 | 7.357 | 7.584 | 941,686 | -0.21(-2.68%) |
Aug 29, 2006 | 7.266 | 7.793 | 6.857 | 7.793 | 2,603,758 | +0.46(+6.32%) |
Aug 28, 2006 | 7.330 | 7.384 | 7.275 | 7.330 | 671,060 | -0.08(-1.10%) |
Aug 25, 2006 | 7.402 | 7.584 | 7.402 | 7.411 | 532,994 | +0.00(+0.00%) |
Aug 24, 2006 | 7.293 | 7.475 | 7.275 | 7.411 | 721,596 | +0.15(+2.00%) |
Aug 23, 2006 | 7.584 | 7.620 | 7.221 | 7.266 | 1,518,611 | -0.32(-4.19%) |
Aug 22, 2006 | 7.484 | 7.584 | 7.457 | 7.584 | 446,346 | +0.09(+1.21%) |
Aug 21, 2006 | 7.675 | 7.720 | 7.430 | 7.493 | 736,460 | -0.17(-2.25%) |
Aug 18, 2006 | 7.766 | 7.884 | 7.548 | 7.666 | 900,729 | -0.05(-0.71%) |
Aug 17, 2006 | 7.393 | 7.720 | 7.375 | 7.720 | 1,020,298 | +0.19(+2.53%) |
Aug 16, 2006 | 7.384 | 7.566 | 7.366 | 7.530 | 985,616 | -0.03(-0.36%) |
Aug 15, 2006 | 7.793 | 7.793 | 7.357 | 7.557 | 1,055,200 | -0.13(-1.65%) |
Aug 14, 2006 | 8.084 | 8.165 | 7.620 | 7.684 | 1,167,171 | -0.38(-4.73%) |
Aug 11, 2006 | 8.174 | 8.220 | 7.993 | 8.065 | 346,044 | -0.05(-0.56%) |
Aug 10, 2006 | 8.211 | 8.229 | 7.975 | 8.111 | 619,313 | +0.09(+1.13%) |
Aug 09, 2006 | 8.056 | 8.220 | 7.947 | 8.020 | 831,476 | -0.02(-0.23%) |
Aug 08, 2006 | 8.311 | 8.356 | 8.029 | 8.038 | 733,927 | -0.27(-3.28%) |
Aug 07, 2006 | 8.274 | 8.392 | 8.238 | 8.311 | 531,453 | +0.03(+0.33%) |
Aug 04, 2006 | 8.374 | 8.429 | 8.084 | 8.283 | 644,526 | -0.03(-0.33%) |
Aug 03, 2006 | 8.347 | 8.438 | 8.129 | 8.311 | 707,613 | -0.13(-1.51%) |
Aug 02, 2006 | 8.311 | 8.538 | 8.311 | 8.438 | 910,198 | +0.20(+2.43%) |
Aug 01, 2006 | 8.256 | 8.356 | 8.065 | 8.238 | 1,050,465 | -0.02(-0.22%) |
Jul 31, 2006 | 8.447 | 8.447 | 8.147 | 8.256 | 1,058,833 | -0.14(-1.62%) |
Jul 28, 2006 | 8.129 | 8.447 | 8.129 | 8.392 | 849,202 | +0.20(+2.44%) |
Jul 27, 2006 | 8.429 | 8.629 | 7.902 | 8.193 | 895,004 | -0.15(-1.85%) |
Jul 26, 2006 | 8.401 | 8.619 | 8.247 | 8.347 | 1,239,287 | -0.04(-0.43%) |
Jul 25, 2006 | 8.029 | 8.401 | 7.902 | 8.383 | 1,589,185 | +0.56(+7.20%) |
Jul 24, 2006 | 7.421 | 7.856 | 7.411 | 7.820 | 1,140,197 | +0.41(+5.51%) |
Jul 21, 2006 | 7.575 | 7.629 | 7.293 | 7.411 | 740,093 | -0.15(-2.04%) |
Jul 20, 2006 | 8.002 | 8.138 | 7.493 | 7.566 | 938,824 | -0.36(-4.58%) |
Jul 19, 2006 | 7.602 | 7.993 | 7.366 | 7.929 | 1,268,353 | +0.34(+4.43%) |
Jul 18, 2006 | 7.493 | 7.602 | 7.221 | 7.593 | 1,368,765 | +0.00(+0.00%) |
Jul 17, 2006 | 8.002 | 8.002 | 7.584 | 7.593 | 1,259,766 | -0.46(-5.75%) |
Jul 14, 2006 | 8.111 | 8.256 | 7.902 | 8.056 | 991,452 | -0.10(-1.22%) |
Jul 13, 2006 | 8.138 | 8.311 | 7.920 | 8.156 | 1,208,239 | +0.05(+0.56%) |
Jul 12, 2006 | 8.356 | 8.411 | 8.102 | 8.111 | 923,079 | -0.19(-2.30%) |
Jul 11, 2006 | 8.311 | 8.521 | 8.220 | 8.302 | 1,459,928 | +0.09(+1.11%) |
Jul 10, 2006 | 7.965 | 8.265 | 7.856 | 8.211 | 1,688,496 | +0.25(+3.08%) |
Jul 07, 2006 | 7.702 | 8.174 | 7.584 | 7.965 | 2,337,646 | +0.14(+1.74%) |
Jul 06, 2006 | 8.138 | 8.138 | 7.620 | 7.829 | 3,531,022 | -0.36(-4.43%) |
Jul 05, 2006 | 8.892 | 9.083 | 7.793 | 8.193 | 4,967,059 | -0.98(-10.69%) |