Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 7.568 | 7.568 | 7.476 | 7.503 | 436,712 | -0.09(-1.22%) |
Sep 28, 2006 | 7.514 | 7.601 | 7.481 | 7.596 | 114,905 | +0.07(+0.87%) |
Sep 27, 2006 | 7.503 | 7.612 | 7.481 | 7.530 | 158,154 | -0.01(-0.07%) |
Sep 26, 2006 | 7.503 | 7.607 | 7.421 | 7.536 | 770,431 | +0.01(+0.07%) |
Sep 25, 2006 | 7.683 | 7.683 | 7.448 | 7.530 | 368,539 | -0.17(-2.27%) |
Sep 22, 2006 | 7.634 | 7.705 | 7.585 | 7.705 | 134,697 | +0.07(+0.86%) |
Sep 21, 2006 | 7.656 | 7.694 | 7.596 | 7.639 | 423,700 | -0.04(-0.50%) |
Sep 20, 2006 | 7.650 | 7.721 | 7.639 | 7.678 | 239,339 | +0.03(+0.36%) |
Sep 19, 2006 | 7.634 | 7.650 | 7.579 | 7.650 | 202,504 | +0.03(+0.43%) |
Sep 18, 2006 | 7.563 | 7.639 | 7.497 | 7.618 | 164,752 | +0.11(+1.45%) |
Sep 15, 2006 | 7.508 | 7.519 | 7.465 | 7.508 | 123,884 | +0.08(+1.10%) |
Sep 14, 2006 | 7.328 | 7.448 | 7.268 | 7.427 | 412,521 | +0.07(+0.96%) |
Sep 13, 2006 | 7.367 | 7.367 | 7.312 | 7.356 | 78,435 | -0.03(-0.37%) |
Sep 12, 2006 | 7.317 | 7.459 | 7.317 | 7.383 | 107,024 | +0.04(+0.59%) |
Sep 11, 2006 | 7.312 | 7.394 | 7.285 | 7.339 | 305,497 | -0.03(-0.37%) |
Sep 08, 2006 | 7.367 | 7.437 | 7.350 | 7.367 | 80,818 | -0.01(-0.15%) |
Sep 07, 2006 | 7.361 | 7.448 | 7.312 | 7.377 | 124,068 | -0.02(-0.30%) |
Sep 06, 2006 | 7.448 | 7.487 | 7.367 | 7.399 | 168,600 | -0.10(-1.38%) |
Sep 05, 2006 | 7.497 | 7.530 | 7.388 | 7.503 | 447,158 | +0.00(+0.00%) |
Sep 01, 2006 | 7.476 | 7.530 | 7.454 | 7.503 | 232,925 | +0.00(+0.00%) |
Aug 31, 2006 | 7.503 | 7.585 | 7.476 | 7.503 | 619,240 | +0.01(+0.07%) |
Aug 30, 2006 | 7.279 | 7.497 | 7.236 | 7.497 | 741,109 | +0.19(+2.61%) |
Aug 29, 2006 | 7.148 | 7.312 | 7.137 | 7.306 | 724,616 | +0.12(+1.67%) |
Aug 28, 2006 | 7.066 | 7.197 | 7.066 | 7.186 | 295,051 | +0.10(+1.46%) |
Aug 25, 2006 | 7.039 | 7.132 | 7.034 | 7.083 | 173,548 | +0.06(+0.85%) |
Aug 24, 2006 | 6.930 | 7.045 | 6.930 | 7.023 | 387,781 | +0.11(+1.66%) |
Aug 23, 2006 | 6.995 | 7.034 | 6.908 | 6.908 | 547,402 | -0.06(-0.86%) |
Aug 22, 2006 | 6.804 | 7.028 | 6.804 | 6.968 | 524,494 | +0.14(+2.08%) |
Aug 21, 2006 | 6.794 | 6.870 | 6.794 | 6.826 | 153,939 | -0.02(-0.24%) |
Aug 18, 2006 | 6.695 | 6.903 | 6.695 | 6.843 | 234,941 | +0.13(+1.95%) |
Aug 17, 2006 | 6.712 | 6.766 | 6.668 | 6.712 | 273,426 | -0.01(-0.16%) |
Aug 16, 2006 | 6.635 | 6.739 | 6.624 | 6.723 | 492,790 | +0.10(+1.57%) |
Aug 15, 2006 | 6.586 | 6.641 | 6.575 | 6.619 | 135,796 | +0.07(+1.08%) |
Aug 14, 2006 | 6.521 | 6.652 | 6.515 | 6.548 | 262,064 | +0.03(+0.42%) |
Aug 11, 2006 | 6.417 | 6.553 | 6.417 | 6.521 | 199,571 | +0.11(+1.70%) |
Aug 10, 2006 | 6.684 | 6.684 | 6.412 | 6.412 | 535,490 | -0.32(-4.78%) |
Aug 09, 2006 | 6.652 | 6.766 | 6.652 | 6.734 | 101,160 | +0.08(+1.23%) |
Aug 08, 2006 | 6.788 | 6.788 | 6.646 | 6.652 | 66,523 | -0.14(-2.01%) |
Aug 07, 2006 | 6.755 | 6.837 | 6.701 | 6.788 | 129,565 | -0.05(-0.80%) |
Aug 04, 2006 | 6.875 | 6.903 | 6.761 | 6.843 | 86,865 | +0.10(+1.54%) |
Aug 03, 2006 | 6.864 | 6.864 | 6.706 | 6.739 | 182,895 | -0.18(-2.60%) |
Aug 02, 2006 | 6.821 | 6.941 | 6.821 | 6.919 | 262,797 | +0.08(+1.12%) |
Aug 01, 2006 | 6.914 | 6.919 | 6.739 | 6.843 | 241,538 | -0.07(-0.95%) |
Jul 31, 2006 | 6.777 | 6.957 | 6.739 | 6.908 | 291,385 | +0.08(+1.12%) |
Jul 28, 2006 | 6.750 | 6.892 | 6.750 | 6.832 | 365,240 | +0.10(+1.54%) |
Jul 27, 2006 | 6.614 | 6.750 | 6.614 | 6.728 | 486,926 | +0.15(+2.32%) |
Jul 26, 2006 | 6.401 | 6.619 | 6.390 | 6.575 | 203,053 | +0.13(+1.95%) |
Jul 25, 2006 | 6.368 | 6.493 | 6.357 | 6.450 | 131,948 | +0.04(+0.68%) |
Jul 24, 2006 | 6.122 | 6.412 | 6.122 | 6.406 | 254,550 | +0.25(+4.08%) |
Jul 21, 2006 | 6.079 | 6.172 | 6.019 | 6.155 | 189,492 | +0.04(+0.62%) |
Jul 20, 2006 | 6.313 | 6.357 | 6.111 | 6.117 | 88,515 | -0.20(-3.20%) |
Jul 19, 2006 | 6.139 | 6.450 | 6.139 | 6.319 | 186,193 | +0.19(+3.12%) |
Jul 18, 2006 | 6.133 | 6.221 | 5.986 | 6.128 | 566,644 | -0.01(-0.09%) |
Jul 17, 2006 | 6.166 | 6.232 | 6.111 | 6.133 | 346,181 | -0.09(-1.40%) |
Jul 14, 2006 | 6.237 | 6.275 | 6.188 | 6.221 | 560,230 | +0.00(+0.00%) |
Jul 13, 2006 | 6.313 | 6.313 | 6.150 | 6.221 | 845,385 | -0.15(-2.31%) |
Jul 12, 2006 | 6.499 | 6.499 | 6.330 | 6.368 | 339,767 | -0.09(-1.35%) |
Jul 11, 2006 | 6.139 | 6.493 | 6.101 | 6.455 | 1,691,138 | +0.28(+4.51%) |
Jul 10, 2006 | 6.248 | 6.324 | 6.166 | 6.177 | 417,469 | -0.04(-0.70%) |
Jul 07, 2006 | 6.122 | 6.308 | 6.122 | 6.221 | 463,651 | +0.05(+0.89%) |
Jul 06, 2006 | 6.193 | 6.242 | 6.155 | 6.166 | 378,251 | -0.03(-0.44%) |
Jul 05, 2006 | 6.352 | 6.352 | 6.111 | 6.193 | 392,546 | -0.20(-3.16%) |