Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.321 | 8.444 | 8.201 | 8.237 | 7,075,107 | -0.08(-0.92%) |
Sep 28, 2006 | 8.370 | 8.504 | 8.199 | 8.313 | 5,437,694 | -0.05(-0.65%) |
Sep 27, 2006 | 8.498 | 8.523 | 8.327 | 8.367 | 7,076,734 | -0.17(-1.95%) |
Sep 26, 2006 | 8.414 | 8.553 | 8.338 | 8.534 | 6,383,428 | +0.18(+2.19%) |
Sep 25, 2006 | 8.599 | 8.645 | 8.288 | 8.351 | 6,701,727 | -0.17(-1.95%) |
Sep 22, 2006 | 8.389 | 8.566 | 8.212 | 8.517 | 5,910,718 | +0.13(+1.53%) |
Sep 21, 2006 | 8.547 | 8.683 | 8.324 | 8.389 | 7,009,647 | -0.08(-0.93%) |
Sep 20, 2006 | 8.711 | 8.850 | 8.411 | 8.468 | 10,094,009 | -0.11(-1.33%) |
Sep 19, 2006 | 8.479 | 8.686 | 8.269 | 8.583 | 16,084,396 | +0.18(+2.14%) |
Sep 18, 2006 | 7.981 | 8.468 | 7.981 | 8.403 | 12,936,138 | +0.41(+5.18%) |
Sep 15, 2006 | 7.918 | 8.111 | 7.894 | 7.989 | 8,229,914 | +0.11(+1.35%) |
Sep 14, 2006 | 8.011 | 8.035 | 7.855 | 7.883 | 5,296,247 | -0.13(-1.60%) |
Sep 13, 2006 | 7.768 | 8.046 | 7.714 | 8.011 | 9,926,503 | +0.23(+2.90%) |
Sep 12, 2006 | 7.654 | 7.872 | 7.627 | 7.785 | 6,557,611 | +0.09(+1.17%) |
Sep 11, 2006 | 7.921 | 7.940 | 7.662 | 7.695 | 5,777,169 | -0.25(-3.19%) |
Sep 08, 2006 | 7.970 | 8.098 | 7.861 | 7.948 | 9,500,997 | +0.10(+1.32%) |
Sep 07, 2006 | 7.567 | 7.899 | 7.482 | 7.845 | 12,448,468 | +0.21(+2.71%) |
Sep 06, 2006 | 7.613 | 7.711 | 7.572 | 7.638 | 8,435,220 | +0.01(+0.18%) |
Sep 05, 2006 | 7.627 | 7.673 | 7.493 | 7.624 | 6,078,176 | -0.09(-1.20%) |
Sep 01, 2006 | 7.722 | 7.899 | 7.624 | 7.716 | 4,213,590 | -0.05(-0.63%) |
Aug 31, 2006 | 7.490 | 7.861 | 7.455 | 7.766 | 9,965,948 | +0.28(+3.75%) |
Aug 30, 2006 | 7.488 | 7.556 | 7.390 | 7.485 | 5,744,083 | +0.13(+1.78%) |
Aug 29, 2006 | 7.286 | 7.390 | 7.215 | 7.354 | 5,151,419 | +0.04(+0.52%) |
Aug 28, 2006 | 7.313 | 7.474 | 7.273 | 7.316 | 5,833,616 | -0.03(-0.41%) |
Aug 25, 2006 | 7.436 | 7.463 | 7.262 | 7.346 | 8,283,197 | -0.10(-1.39%) |
Aug 24, 2006 | 7.605 | 7.665 | 7.414 | 7.450 | 5,343,160 | -0.15(-2.01%) |
Aug 23, 2006 | 7.918 | 7.921 | 7.588 | 7.602 | 4,271,219 | -0.10(-1.24%) |
Aug 22, 2006 | 7.695 | 7.809 | 7.671 | 7.697 | 3,941,586 | +0.00(+0.00%) |
Aug 21, 2006 | 7.967 | 7.967 | 7.697 | 7.697 | 3,989,799 | -0.33(-4.07%) |
Aug 18, 2006 | 8.122 | 8.185 | 7.853 | 8.024 | 5,438,666 | -0.11(-1.37%) |
Aug 17, 2006 | 7.959 | 8.305 | 7.902 | 8.136 | 11,353,549 | +0.17(+2.08%) |
Aug 16, 2006 | 7.899 | 7.997 | 7.643 | 7.970 | 8,920,948 | +0.17(+2.16%) |
Aug 15, 2006 | 7.507 | 7.872 | 7.447 | 7.801 | 9,444,748 | +0.42(+5.64%) |
Aug 14, 2006 | 7.354 | 7.488 | 7.308 | 7.384 | 5,251,945 | +0.11(+1.57%) |
Aug 11, 2006 | 7.330 | 7.406 | 7.218 | 7.270 | 2,926,574 | -0.09(-1.18%) |
Aug 10, 2006 | 7.330 | 7.450 | 7.150 | 7.357 | 4,838,282 | +0.06(+0.86%) |
Aug 09, 2006 | 7.237 | 7.526 | 7.237 | 7.294 | 5,873,638 | +0.09(+1.21%) |
Aug 08, 2006 | 7.395 | 7.422 | 7.200 | 7.207 | 5,006,485 | -0.15(-2.00%) |
Aug 07, 2006 | 7.286 | 7.395 | 7.204 | 7.354 | 3,551,031 | +0.02(+0.30%) |
Aug 04, 2006 | 7.534 | 7.539 | 7.262 | 7.332 | 6,407,203 | +0.13(+1.82%) |
Aug 03, 2006 | 7.041 | 7.243 | 7.027 | 7.202 | 6,376,628 | +0.01(+0.19%) |
Aug 02, 2006 | 7.232 | 7.286 | 7.076 | 7.188 | 9,559,008 | +0.04(+0.61%) |
Aug 01, 2006 | 7.471 | 7.471 | 7.082 | 7.144 | 11,675,442 | -0.39(-5.14%) |
Jul 31, 2006 | 7.763 | 7.771 | 7.436 | 7.531 | 7,239,691 | -0.34(-4.33%) |
Jul 28, 2006 | 7.667 | 7.899 | 7.605 | 7.872 | 6,790,919 | +0.22(+2.92%) |
Jul 27, 2006 | 7.586 | 7.744 | 7.539 | 7.648 | 6,408,261 | +0.11(+1.45%) |
Jul 26, 2006 | 7.588 | 7.610 | 7.409 | 7.539 | 4,523,258 | -0.07(-0.86%) |
Jul 25, 2006 | 7.578 | 7.676 | 7.395 | 7.605 | 5,858,512 | +0.01(+0.07%) |
Jul 24, 2006 | 7.357 | 7.749 | 7.368 | 7.599 | 5,451,142 | +0.24(+3.30%) |
Jul 21, 2006 | 7.537 | 7.621 | 7.259 | 7.357 | 5,663,427 | -0.17(-2.21%) |
Jul 20, 2006 | 7.899 | 8.035 | 7.490 | 7.523 | 12,255,105 | +0.01(+0.07%) |
Jul 19, 2006 | 7.240 | 7.616 | 7.153 | 7.518 | 8,342,783 | +0.39(+5.46%) |
Jul 18, 2006 | 7.123 | 7.267 | 6.899 | 7.128 | 4,111,331 | -0.02(-0.34%) |
Jul 17, 2006 | 7.068 | 7.302 | 7.068 | 7.153 | 4,018,105 | +0.01(+0.08%) |
Jul 14, 2006 | 7.253 | 7.341 | 7.022 | 7.147 | 7,783,940 | -0.13(-1.83%) |
Jul 13, 2006 | 7.602 | 7.621 | 7.251 | 7.281 | 7,981,382 | -0.41(-5.38%) |
Jul 12, 2006 | 7.880 | 8.029 | 7.662 | 7.695 | 8,813,590 | -0.15(-1.91%) |
Jul 11, 2006 | 7.708 | 7.888 | 7.553 | 7.845 | 11,449,617 | +0.12(+1.55%) |
Jul 10, 2006 | 7.706 | 7.864 | 7.667 | 7.725 | 3,504,317 | +0.06(+0.82%) |
Jul 07, 2006 | 7.885 | 7.894 | 7.629 | 7.662 | 6,067,742 | -0.28(-3.47%) |
Jul 06, 2006 | 8.144 | 8.163 | 7.850 | 7.937 | 6,778,414 | -0.17(-2.05%) |
Jul 05, 2006 | 7.918 | 8.171 | 7.752 | 8.103 | 9,824,212 | +0.07(+0.92%) |