Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 7.300 | 7.300 | 7.110 | 7.179 | 1,077,947 | -0.11(-1.54%) |
Sep 28, 2006 | 7.325 | 7.334 | 6.636 | 7.291 | 2,087,550 | -0.33(-4.30%) |
Sep 27, 2006 | 7.532 | 7.636 | 7.472 | 7.619 | 324,312 | +0.03(+0.45%) |
Sep 26, 2006 | 7.705 | 7.756 | 7.567 | 7.584 | 735,417 | -0.29(-3.72%) |
Sep 25, 2006 | 7.713 | 7.912 | 7.644 | 7.877 | 419,343 | +0.20(+2.58%) |
Sep 22, 2006 | 7.696 | 7.739 | 7.550 | 7.679 | 383,489 | -0.02(-0.22%) |
Sep 21, 2006 | 7.705 | 7.817 | 7.601 | 7.696 | 947,990 | +0.01(+0.11%) |
Sep 20, 2006 | 7.575 | 7.713 | 7.575 | 7.687 | 671,599 | +0.19(+2.53%) |
Sep 19, 2006 | 7.472 | 7.550 | 7.291 | 7.498 | 608,361 | +0.00(+0.00%) |
Sep 18, 2006 | 7.420 | 7.567 | 7.325 | 7.498 | 746,904 | +0.09(+1.16%) |
Sep 15, 2006 | 7.550 | 7.584 | 7.403 | 7.412 | 962,030 | -0.12(-1.60%) |
Sep 14, 2006 | 7.713 | 7.718 | 7.524 | 7.532 | 538,509 | -0.18(-2.35%) |
Sep 13, 2006 | 7.601 | 7.739 | 7.532 | 7.713 | 560,787 | +0.13(+1.70%) |
Sep 12, 2006 | 7.463 | 7.619 | 7.446 | 7.584 | 553,941 | +0.16(+2.21%) |
Sep 11, 2006 | 7.558 | 7.575 | 7.403 | 7.420 | 411,569 | -0.20(-2.60%) |
Sep 08, 2006 | 7.515 | 7.636 | 7.463 | 7.619 | 671,715 | +0.11(+1.49%) |
Sep 07, 2006 | 7.498 | 7.584 | 7.420 | 7.506 | 511,821 | +0.00(+0.00%) |
Sep 06, 2006 | 7.584 | 7.593 | 7.463 | 7.506 | 601,979 | -0.09(-1.25%) |
Sep 05, 2006 | 7.532 | 7.644 | 7.481 | 7.601 | 603,255 | +0.08(+1.03%) |
Sep 01, 2006 | 7.524 | 7.619 | 7.446 | 7.524 | 588,055 | +0.05(+0.69%) |
Aug 31, 2006 | 7.455 | 7.584 | 7.420 | 7.472 | 747,601 | +0.03(+0.35%) |
Aug 30, 2006 | 7.360 | 7.463 | 7.317 | 7.446 | 486,990 | +0.10(+1.41%) |
Aug 29, 2006 | 7.351 | 7.369 | 7.239 | 7.343 | 514,142 | +0.02(+0.24%) |
Aug 28, 2006 | 7.136 | 7.351 | 7.136 | 7.325 | 665,333 | +0.22(+3.16%) |
Aug 25, 2006 | 6.895 | 7.145 | 6.851 | 7.101 | 557,538 | +0.21(+3.00%) |
Aug 24, 2006 | 6.964 | 6.989 | 6.808 | 6.895 | 291,475 | -0.03(-0.37%) |
Aug 23, 2006 | 7.196 | 7.239 | 6.800 | 6.920 | 347,635 | -0.28(-3.83%) |
Aug 22, 2006 | 7.024 | 7.222 | 6.989 | 7.196 | 567,053 | +0.19(+2.71%) |
Aug 21, 2006 | 7.119 | 7.136 | 6.964 | 7.007 | 376,991 | -0.12(-1.69%) |
Aug 18, 2006 | 7.127 | 7.170 | 7.024 | 7.127 | 257,941 | +0.03(+0.49%) |
Aug 17, 2006 | 6.946 | 7.145 | 6.869 | 7.093 | 418,415 | +0.16(+2.24%) |
Aug 16, 2006 | 6.964 | 7.015 | 6.851 | 6.938 | 504,743 | +0.05(+0.75%) |
Aug 15, 2006 | 7.050 | 7.110 | 6.843 | 6.886 | 532,939 | -0.04(-0.62%) |
Aug 14, 2006 | 6.851 | 7.024 | 6.808 | 6.929 | 548,140 | +0.14(+2.03%) |
Aug 11, 2006 | 7.024 | 7.024 | 6.783 | 6.791 | 346,590 | -0.22(-3.19%) |
Aug 10, 2006 | 6.817 | 7.076 | 6.748 | 7.015 | 655,122 | +0.12(+1.75%) |
Aug 09, 2006 | 7.041 | 7.058 | 6.765 | 6.895 | 779,510 | -0.07(-0.99%) |
Aug 08, 2006 | 7.145 | 7.188 | 6.964 | 6.964 | 332,782 | -0.18(-2.53%) |
Aug 07, 2006 | 7.007 | 7.196 | 6.920 | 7.145 | 362,487 | +0.07(+0.97%) |
Aug 04, 2006 | 7.179 | 7.196 | 6.920 | 7.076 | 577,148 | -0.05(-0.73%) |
Aug 03, 2006 | 7.119 | 7.231 | 6.989 | 7.127 | 712,559 | +0.01(+0.12%) |
Aug 02, 2006 | 7.101 | 7.127 | 6.981 | 7.119 | 351,928 | +0.08(+1.10%) |
Aug 01, 2006 | 7.136 | 7.145 | 6.938 | 7.041 | 411,569 | -0.16(-2.16%) |
Jul 31, 2006 | 7.067 | 7.239 | 6.989 | 7.196 | 511,937 | +0.14(+1.95%) |
Jul 28, 2006 | 6.791 | 7.076 | 6.739 | 7.058 | 494,416 | +0.34(+5.13%) |
Jul 27, 2006 | 6.972 | 7.067 | 6.679 | 6.714 | 601,399 | -0.23(-3.35%) |
Jul 26, 2006 | 7.024 | 7.024 | 6.731 | 6.946 | 484,205 | -0.14(-1.95%) |
Jul 25, 2006 | 7.136 | 7.196 | 6.929 | 7.084 | 509,037 | -0.02(-0.24%) |
Jul 24, 2006 | 6.998 | 7.110 | 6.903 | 7.101 | 336,147 | +0.19(+2.74%) |
Jul 21, 2006 | 6.955 | 6.972 | 6.653 | 6.912 | 360,166 | -0.03(-0.50%) |
Jul 20, 2006 | 7.196 | 7.222 | 6.912 | 6.946 | 356,801 | -0.28(-3.82%) |
Jul 19, 2006 | 6.989 | 7.351 | 6.989 | 7.222 | 404,723 | +0.23(+3.33%) |
Jul 18, 2006 | 6.817 | 7.041 | 6.817 | 6.989 | 536,304 | +0.18(+2.66%) |
Jul 17, 2006 | 6.877 | 6.886 | 6.714 | 6.808 | 310,968 | -0.09(-1.37%) |
Jul 14, 2006 | 6.998 | 7.024 | 6.817 | 6.903 | 457,634 | -0.14(-1.96%) |
Jul 13, 2006 | 7.196 | 7.317 | 6.955 | 7.041 | 608,941 | -0.16(-2.16%) |
Jul 12, 2006 | 7.541 | 7.541 | 7.196 | 7.196 | 294,375 | -0.34(-4.46%) |
Jul 11, 2006 | 7.386 | 7.575 | 7.265 | 7.532 | 360,862 | +0.03(+0.46%) |
Jul 10, 2006 | 7.153 | 7.532 | 7.153 | 7.498 | 665,333 | +0.39(+5.45%) |
Jul 07, 2006 | 7.446 | 7.446 | 7.050 | 7.110 | 787,168 | -0.31(-4.18%) |
Jul 06, 2006 | 7.524 | 7.532 | 7.248 | 7.420 | 483,277 | -0.12(-1.60%) |
Jul 05, 2006 | 7.619 | 7.619 | 7.239 | 7.541 | 343,805 | -0.11(-1.46%) |