Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 6.750 | 6.786 | 6.390 | 6.462 | 814,509 | -0.30(-4.39%) |
Sep 28, 2006 | 6.732 | 6.831 | 6.597 | 6.759 | 480,306 | +0.07(+1.08%) |
Sep 27, 2006 | 6.651 | 6.696 | 6.489 | 6.687 | 562,968 | +0.23(+3.63%) |
Sep 26, 2006 | 6.174 | 6.507 | 6.174 | 6.453 | 804,732 | +0.17(+2.72%) |
Sep 25, 2006 | 6.408 | 6.408 | 6.156 | 6.282 | 877,617 | -0.17(-2.65%) |
Sep 22, 2006 | 6.660 | 6.669 | 6.408 | 6.453 | 485,306 | -0.08(-1.24%) |
Sep 21, 2006 | 6.696 | 6.741 | 6.534 | 6.534 | 390,533 | -0.10(-1.49%) |
Sep 20, 2006 | 6.444 | 6.741 | 6.435 | 6.633 | 718,959 | +0.07(+1.10%) |
Sep 19, 2006 | 6.534 | 6.750 | 6.489 | 6.561 | 893,283 | -0.07(-1.09%) |
Sep 18, 2006 | 6.552 | 6.651 | 6.525 | 6.633 | 766,957 | +0.24(+3.80%) |
Sep 15, 2006 | 6.480 | 6.489 | 6.309 | 6.390 | 1,142,047 | -0.09(-1.39%) |
Sep 14, 2006 | 6.669 | 6.777 | 6.390 | 6.480 | 743,958 | -0.22(-3.23%) |
Sep 13, 2006 | 6.309 | 6.777 | 6.300 | 6.696 | 1,128,381 | +0.32(+4.94%) |
Sep 12, 2006 | 6.453 | 6.561 | 6.354 | 6.381 | 864,951 | -0.10(-1.53%) |
Sep 11, 2006 | 6.939 | 6.939 | 6.345 | 6.480 | 2,516,747 | -0.46(-6.61%) |
Sep 08, 2006 | 7.200 | 7.245 | 6.887 | 6.939 | 778,956 | -0.31(-4.22%) |
Sep 07, 2006 | 7.200 | 7.380 | 7.065 | 7.245 | 864,729 | +0.05(+0.63%) |
Sep 06, 2006 | 7.362 | 7.362 | 7.200 | 7.200 | 675,295 | -0.18(-2.44%) |
Sep 05, 2006 | 7.380 | 7.506 | 7.299 | 7.380 | 945,280 | -0.14(-1.80%) |
Sep 01, 2006 | 7.290 | 7.515 | 7.254 | 7.515 | 498,860 | +0.12(+1.58%) |
Aug 31, 2006 | 7.515 | 7.614 | 7.389 | 7.398 | 564,746 | -0.12(-1.56%) |
Aug 30, 2006 | 7.812 | 7.830 | 7.290 | 7.515 | 950,280 | -0.21(-2.68%) |
Aug 29, 2006 | 7.200 | 7.722 | 6.795 | 7.722 | 2,627,519 | +0.46(+6.32%) |
Aug 28, 2006 | 7.263 | 7.317 | 7.209 | 7.263 | 677,184 | -0.08(-1.10%) |
Aug 25, 2006 | 7.335 | 7.515 | 7.335 | 7.344 | 537,858 | +0.00(+0.00%) |
Aug 24, 2006 | 7.227 | 7.407 | 7.209 | 7.344 | 728,181 | +0.14(+2.00%) |
Aug 23, 2006 | 7.515 | 7.551 | 7.155 | 7.200 | 1,532,469 | -0.32(-4.19%) |
Aug 22, 2006 | 7.416 | 7.515 | 7.389 | 7.515 | 450,419 | +0.09(+1.21%) |
Aug 21, 2006 | 7.605 | 7.650 | 7.362 | 7.425 | 743,180 | -0.17(-2.25%) |
Aug 18, 2006 | 7.695 | 7.812 | 7.479 | 7.596 | 908,949 | -0.05(-0.71%) |
Aug 17, 2006 | 7.326 | 7.650 | 7.308 | 7.650 | 1,029,608 | +0.19(+2.53%) |
Aug 16, 2006 | 7.317 | 7.497 | 7.299 | 7.461 | 994,610 | -0.03(-0.36%) |
Aug 15, 2006 | 7.722 | 7.722 | 7.290 | 7.488 | 1,064,829 | -0.13(-1.65%) |
Aug 14, 2006 | 8.010 | 8.091 | 7.551 | 7.614 | 1,177,822 | -0.38(-4.73%) |
Aug 11, 2006 | 8.100 | 8.145 | 7.920 | 7.992 | 349,202 | -0.04(-0.56%) |
Aug 10, 2006 | 8.136 | 8.154 | 7.902 | 8.037 | 624,964 | +0.09(+1.13%) |
Aug 09, 2006 | 7.983 | 8.145 | 7.875 | 7.947 | 839,064 | -0.02(-0.23%) |
Aug 08, 2006 | 8.235 | 8.280 | 7.957 | 7.965 | 740,625 | -0.27(-3.28%) |
Aug 07, 2006 | 8.199 | 8.316 | 8.163 | 8.235 | 536,303 | +0.03(+0.33%) |
Aug 04, 2006 | 8.298 | 8.352 | 8.010 | 8.208 | 650,408 | -0.03(-0.33%) |
Aug 03, 2006 | 8.271 | 8.361 | 8.055 | 8.235 | 714,071 | -0.13(-1.51%) |
Aug 02, 2006 | 8.235 | 8.460 | 8.235 | 8.361 | 918,504 | +0.20(+2.43%) |
Aug 01, 2006 | 8.181 | 8.280 | 7.992 | 8.163 | 1,060,051 | -0.02(-0.22%) |
Jul 31, 2006 | 8.370 | 8.370 | 8.073 | 8.181 | 1,068,495 | -0.14(-1.62%) |
Jul 28, 2006 | 8.055 | 8.370 | 8.055 | 8.316 | 856,951 | +0.20(+2.44%) |
Jul 27, 2006 | 8.352 | 8.550 | 7.830 | 8.118 | 903,171 | -0.15(-1.85%) |
Jul 26, 2006 | 8.325 | 8.541 | 8.172 | 8.271 | 1,250,596 | -0.04(-0.43%) |
Jul 25, 2006 | 7.956 | 8.325 | 7.830 | 8.307 | 1,603,687 | +0.56(+7.20%) |
Jul 24, 2006 | 7.353 | 7.785 | 7.344 | 7.749 | 1,150,602 | +0.41(+5.51%) |
Jul 21, 2006 | 7.506 | 7.560 | 7.227 | 7.344 | 746,847 | -0.15(-2.04%) |
Jul 20, 2006 | 7.929 | 8.065 | 7.425 | 7.497 | 947,391 | -0.36(-4.58%) |
Jul 19, 2006 | 7.533 | 7.920 | 7.299 | 7.857 | 1,279,928 | +0.33(+4.43%) |
Jul 18, 2006 | 7.425 | 7.533 | 7.155 | 7.524 | 1,381,255 | +0.00(+0.00%) |
Jul 17, 2006 | 7.929 | 7.929 | 7.515 | 7.524 | 1,271,262 | -0.46(-5.75%) |
Jul 14, 2006 | 8.037 | 8.181 | 7.830 | 7.983 | 1,000,499 | -0.10(-1.22%) |
Jul 13, 2006 | 8.064 | 8.235 | 7.848 | 8.082 | 1,219,265 | +0.04(+0.56%) |
Jul 12, 2006 | 8.280 | 8.334 | 8.028 | 8.037 | 931,503 | -0.19(-2.30%) |
Jul 11, 2006 | 8.235 | 8.444 | 8.145 | 8.226 | 1,473,250 | +0.09(+1.11%) |
Jul 10, 2006 | 7.893 | 8.190 | 7.785 | 8.136 | 1,703,904 | +0.24(+3.08%) |
Jul 07, 2006 | 7.632 | 8.100 | 7.515 | 7.893 | 2,358,978 | +0.14(+1.74%) |
Jul 06, 2006 | 8.064 | 8.064 | 7.551 | 7.758 | 3,563,244 | -0.36(-4.43%) |
Jul 05, 2006 | 8.811 | 9.001 | 7.722 | 8.118 | 5,012,385 | -0.97(-10.69%) |