Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 7.774 | 7.824 | 7.721 | 7.797 | 1,954,308 | +0.01(+0.08%) |
Sep 28, 2006 | 7.900 | 7.902 | 7.774 | 7.791 | 1,776,297 | -0.10(-1.22%) |
Sep 27, 2006 | 7.809 | 7.893 | 7.768 | 7.887 | 890,057 | +0.04(+0.53%) |
Sep 26, 2006 | 7.885 | 7.900 | 7.814 | 7.845 | 765,497 | -0.04(-0.50%) |
Sep 25, 2006 | 7.918 | 7.939 | 7.805 | 7.885 | 1,096,226 | -0.03(-0.40%) |
Sep 22, 2006 | 7.805 | 7.944 | 7.753 | 7.916 | 1,299,531 | +0.11(+1.37%) |
Sep 21, 2006 | 7.956 | 7.960 | 7.784 | 7.809 | 1,173,539 | -0.12(-1.48%) |
Sep 20, 2006 | 7.889 | 7.973 | 7.881 | 7.927 | 1,560,106 | +0.06(+0.75%) |
Sep 19, 2006 | 7.870 | 7.900 | 7.801 | 7.868 | 1,455,112 | +0.04(+0.51%) |
Sep 18, 2006 | 7.835 | 7.858 | 7.788 | 7.828 | 1,074,273 | -0.02(-0.24%) |
Sep 15, 2006 | 7.906 | 7.910 | 7.816 | 7.847 | 2,191,975 | -0.02(-0.24%) |
Sep 14, 2006 | 7.826 | 7.866 | 7.776 | 7.866 | 1,050,411 | +0.01(+0.08%) |
Sep 13, 2006 | 7.786 | 7.939 | 7.742 | 7.860 | 955,916 | -0.05(-0.64%) |
Sep 12, 2006 | 7.816 | 7.912 | 7.755 | 7.910 | 1,702,801 | +0.10(+1.34%) |
Sep 11, 2006 | 7.751 | 7.828 | 7.703 | 7.805 | 1,292,373 | +0.03(+0.38%) |
Sep 08, 2006 | 7.795 | 7.845 | 7.719 | 7.776 | 1,335,324 | +0.02(+0.24%) |
Sep 07, 2006 | 7.879 | 7.929 | 7.738 | 7.757 | 1,520,017 | -0.16(-1.99%) |
Sep 06, 2006 | 7.920 | 7.981 | 7.900 | 7.914 | 1,702,324 | -0.08(-1.00%) |
Sep 05, 2006 | 7.847 | 7.996 | 7.839 | 7.994 | 1,300,008 | +0.12(+1.46%) |
Sep 01, 2006 | 7.910 | 7.962 | 7.868 | 7.879 | 1,200,265 | -0.03(-0.37%) |
Aug 31, 2006 | 7.920 | 7.996 | 7.906 | 7.908 | 1,113,884 | -0.00(-0.03%) |
Aug 30, 2006 | 7.900 | 7.948 | 7.891 | 7.910 | 1,568,219 | +0.01(+0.13%) |
Aug 29, 2006 | 7.920 | 7.952 | 7.847 | 7.900 | 2,104,640 | -0.00(-0.03%) |
Aug 28, 2006 | 7.732 | 7.916 | 7.732 | 7.902 | 1,562,969 | +0.16(+2.00%) |
Aug 25, 2006 | 7.726 | 7.803 | 7.684 | 7.747 | 1,171,630 | -0.01(-0.14%) |
Aug 24, 2006 | 7.793 | 7.812 | 7.703 | 7.757 | 956,394 | -0.01(-0.13%) |
Aug 23, 2006 | 7.868 | 7.868 | 7.765 | 7.768 | 1,098,612 | -0.09(-1.17%) |
Aug 22, 2006 | 7.780 | 7.860 | 7.774 | 7.860 | 801,767 | +0.05(+0.59%) |
Aug 21, 2006 | 7.812 | 7.830 | 7.759 | 7.814 | 743,066 | -0.01(-0.16%) |
Aug 18, 2006 | 7.830 | 7.851 | 7.763 | 7.826 | 971,188 | +0.01(+0.13%) |
Aug 17, 2006 | 7.812 | 7.858 | 7.797 | 7.816 | 1,312,417 | +0.00(+0.00%) |
Aug 16, 2006 | 7.659 | 7.847 | 7.648 | 7.816 | 1,613,557 | +0.20(+2.61%) |
Aug 15, 2006 | 7.680 | 7.682 | 7.596 | 7.617 | 3,503,438 | +0.05(+0.72%) |
Aug 14, 2006 | 7.550 | 7.744 | 7.550 | 7.562 | 1,544,834 | +0.02(+0.31%) |
Aug 11, 2006 | 7.577 | 7.596 | 7.535 | 7.539 | 1,314,326 | -0.07(-0.96%) |
Aug 10, 2006 | 7.554 | 7.724 | 7.543 | 7.612 | 2,824,321 | -0.11(-1.41%) |
Aug 09, 2006 | 7.818 | 7.925 | 7.711 | 7.721 | 5,194,786 | -0.04(-0.57%) |
Aug 08, 2006 | 7.816 | 7.858 | 7.709 | 7.765 | 1,058,046 | -0.04(-0.54%) |
Aug 07, 2006 | 7.809 | 7.858 | 7.753 | 7.807 | 1,151,109 | -0.11(-1.35%) |
Aug 04, 2006 | 7.847 | 7.933 | 7.837 | 7.914 | 2,384,781 | +0.08(+1.02%) |
Aug 03, 2006 | 7.700 | 7.849 | 7.682 | 7.835 | 1,245,126 | +0.11(+1.44%) |
Aug 02, 2006 | 7.663 | 7.738 | 7.638 | 7.724 | 1,340,097 | +0.06(+0.79%) |
Aug 01, 2006 | 7.751 | 7.761 | 7.656 | 7.663 | 1,095,749 | -0.14(-1.80%) |
Jul 31, 2006 | 7.868 | 7.868 | 7.732 | 7.803 | 1,293,804 | -0.06(-0.83%) |
Jul 28, 2006 | 7.732 | 7.906 | 7.669 | 7.868 | 1,894,653 | +0.14(+1.87%) |
Jul 27, 2006 | 7.837 | 7.858 | 7.721 | 7.724 | 1,733,822 | -0.08(-0.99%) |
Jul 26, 2006 | 7.711 | 7.818 | 7.677 | 7.801 | 1,692,779 | +0.07(+0.95%) |
Jul 25, 2006 | 7.715 | 7.784 | 7.615 | 7.728 | 1,451,772 | +0.05(+0.66%) |
Jul 24, 2006 | 7.548 | 7.728 | 7.587 | 7.677 | 1,262,784 | +0.13(+1.72%) |
Jul 21, 2006 | 7.506 | 7.587 | 7.489 | 7.548 | 2,982,766 | +0.00(+0.06%) |
Jul 20, 2006 | 7.606 | 7.669 | 7.493 | 7.543 | 3,548,776 | -0.19(-2.41%) |
Jul 19, 2006 | 7.663 | 7.755 | 7.650 | 7.730 | 2,276,447 | +0.06(+0.74%) |
Jul 18, 2006 | 7.554 | 7.696 | 7.522 | 7.673 | 1,119,133 | +0.16(+2.15%) |
Jul 17, 2006 | 7.424 | 7.527 | 7.401 | 7.512 | 1,624,056 | +0.06(+0.82%) |
Jul 14, 2006 | 7.378 | 7.518 | 7.336 | 7.451 | 2,547,998 | +0.04(+0.48%) |
Jul 13, 2006 | 7.510 | 7.600 | 7.390 | 7.416 | 1,467,521 | -0.12(-1.64%) |
Jul 12, 2006 | 7.627 | 7.644 | 7.508 | 7.539 | 1,226,513 | -0.09(-1.13%) |
Jul 11, 2006 | 7.564 | 7.638 | 7.485 | 7.625 | 2,397,189 | +0.02(+0.25%) |
Jul 10, 2006 | 7.585 | 7.682 | 7.558 | 7.606 | 1,646,964 | +0.02(+0.25%) |
Jul 07, 2006 | 7.573 | 7.677 | 7.543 | 7.587 | 2,052,620 | +0.01(+0.17%) |
Jul 06, 2006 | 7.585 | 7.604 | 7.522 | 7.575 | 1,583,013 | +0.02(+0.22%) |
Jul 05, 2006 | 7.539 | 7.623 | 7.480 | 7.558 | 2,088,890 | -0.03(-0.33%) |