Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 7.507 | 7.507 | 7.287 | 7.327 | 22,512 | +0.14(+2.00%) |
Sep 28, 2006 | 7.122 | 7.183 | 6.984 | 7.183 | 5,543 | +0.06(+0.82%) |
Sep 27, 2006 | 7.094 | 7.210 | 7.094 | 7.125 | 42,422 | +0.11(+1.57%) |
Sep 26, 2006 | 6.905 | 7.091 | 6.801 | 7.015 | 16,994 | +0.03(+0.45%) |
Sep 25, 2006 | 7.127 | 7.127 | 6.903 | 6.984 | 15,912 | -0.12(-1.71%) |
Sep 22, 2006 | 7.284 | 7.284 | 7.024 | 7.105 | 4,332 | -0.01(-0.15%) |
Sep 21, 2006 | 7.219 | 7.219 | 7.084 | 7.116 | 11,528 | -0.07(-0.94%) |
Sep 20, 2006 | 7.404 | 7.404 | 7.183 | 7.183 | 2,679 | -0.15(-2.08%) |
Sep 19, 2006 | 7.338 | 7.338 | 7.262 | 7.336 | 14,072 | -0.00(-0.03%) |
Sep 18, 2006 | 7.516 | 7.516 | 7.188 | 7.338 | 18,253 | +0.15(+2.09%) |
Sep 15, 2006 | 7.500 | 7.587 | 7.015 | 7.188 | 36,413 | -0.39(-5.13%) |
Sep 14, 2006 | 7.924 | 7.924 | 7.464 | 7.576 | 33,775 | -0.41(-5.17%) |
Sep 13, 2006 | 7.987 | 7.991 | 7.852 | 7.989 | 2,790 | +0.05(+0.62%) |
Sep 12, 2006 | 7.857 | 7.943 | 7.851 | 7.940 | 7,635 | +0.08(+1.06%) |
Sep 11, 2006 | 7.812 | 7.926 | 7.807 | 7.857 | 8,780 | +0.05(+0.59%) |
Sep 08, 2006 | 7.806 | 7.857 | 7.801 | 7.811 | 9,548 | -0.04(-0.51%) |
Sep 07, 2006 | 7.756 | 7.850 | 7.756 | 7.850 | 12,250 | +0.09(+1.22%) |
Sep 06, 2006 | 7.704 | 7.756 | 7.632 | 7.756 | 6,904 | +0.12(+1.59%) |
Sep 05, 2006 | 7.745 | 7.745 | 7.632 | 7.635 | 11,493 | -0.02(-0.23%) |
Sep 01, 2006 | 8.016 | 8.016 | 7.477 | 7.653 | 39,680 | -0.15(-1.87%) |
Aug 31, 2006 | 7.760 | 7.798 | 7.690 | 7.798 | 49,701 | +0.19(+2.51%) |
Aug 30, 2006 | 7.691 | 7.691 | 7.540 | 7.608 | 29,332 | +0.09(+1.25%) |
Aug 29, 2006 | 7.679 | 7.679 | 7.415 | 7.513 | 39,546 | +0.02(+0.21%) |
Aug 28, 2006 | 7.397 | 7.661 | 7.397 | 7.498 | 12,863 | +0.00(+0.00%) |
Aug 25, 2006 | 7.545 | 7.545 | 7.491 | 7.498 | 3,198 | +0.09(+1.15%) |
Aug 24, 2006 | 7.760 | 7.760 | 7.311 | 7.412 | 31,735 | -0.14(-1.87%) |
Aug 23, 2006 | 7.688 | 7.754 | 7.358 | 7.554 | 21,854 | -0.23(-2.91%) |
Aug 22, 2006 | 7.713 | 7.810 | 7.684 | 7.780 | 18,173 | +0.13(+1.70%) |
Aug 21, 2006 | 7.857 | 7.857 | 7.610 | 7.650 | 20,910 | -0.20(-2.55%) |
Aug 18, 2006 | 7.942 | 7.942 | 7.832 | 7.850 | 29,840 | +0.05(+0.63%) |
Aug 17, 2006 | 7.812 | 7.890 | 7.677 | 7.801 | 26,793 | +0.12(+1.61%) |
Aug 16, 2006 | 7.455 | 7.801 | 7.455 | 7.677 | 61,940 | +0.02(+0.23%) |
Aug 15, 2006 | 7.897 | 7.929 | 7.518 | 7.659 | 32,724 | +0.12(+1.55%) |
Aug 14, 2006 | 8.155 | 8.155 | 7.516 | 7.543 | 36,927 | +0.05(+0.63%) |
Aug 11, 2006 | 7.235 | 7.498 | 7.235 | 7.495 | 18,146 | +0.18(+2.42%) |
Aug 10, 2006 | 7.296 | 7.380 | 7.127 | 7.318 | 7,942 | -0.18(-2.42%) |
Aug 09, 2006 | 7.635 | 7.834 | 7.338 | 7.500 | 12,651 | -0.02(-0.27%) |
Aug 08, 2006 | 7.850 | 7.850 | 7.520 | 7.520 | 10,963 | -0.16(-2.05%) |
Aug 07, 2006 | 7.868 | 7.911 | 7.666 | 7.677 | 27,864 | -0.24(-2.98%) |
Aug 04, 2006 | 8.236 | 8.236 | 7.908 | 7.913 | 33,352 | -0.22(-2.72%) |
Aug 03, 2006 | 8.299 | 8.321 | 8.099 | 8.134 | 73,111 | -0.17(-2.07%) |
Aug 02, 2006 | 7.913 | 8.530 | 7.884 | 8.306 | 130,517 | +0.44(+5.56%) |
Aug 01, 2006 | 7.475 | 7.906 | 7.475 | 7.868 | 75,380 | +0.56(+7.65%) |
Jul 31, 2006 | 7.332 | 7.332 | 7.080 | 7.309 | 31,370 | -0.08(-1.12%) |
Jul 28, 2006 | 7.408 | 7.466 | 7.273 | 7.392 | 19,908 | +0.05(+0.70%) |
Jul 27, 2006 | 7.282 | 7.390 | 7.257 | 7.340 | 26,425 | +0.12(+1.71%) |
Jul 26, 2006 | 7.316 | 7.316 | 7.127 | 7.217 | 9,470 | +0.02(+0.28%) |
Jul 25, 2006 | 6.914 | 7.197 | 6.914 | 7.197 | 14,402 | +0.15(+2.20%) |
Jul 24, 2006 | 6.932 | 7.055 | 6.930 | 7.042 | 7,426 | +0.09(+1.26%) |
Jul 21, 2006 | 7.307 | 7.394 | 6.847 | 6.954 | 28,205 | -0.37(-5.09%) |
Jul 20, 2006 | 7.305 | 7.374 | 7.201 | 7.327 | 9,709 | +0.14(+2.00%) |
Jul 19, 2006 | 6.793 | 7.242 | 6.793 | 7.183 | 11,878 | +0.32(+4.68%) |
Jul 18, 2006 | 6.588 | 7.055 | 6.404 | 6.862 | 10,406 | +0.15(+2.28%) |
Jul 17, 2006 | 6.669 | 6.734 | 6.564 | 6.710 | 9,909 | +0.10(+1.53%) |
Jul 14, 2006 | 6.562 | 6.609 | 6.544 | 6.609 | 5,004 | -0.01(-0.10%) |
Jul 13, 2006 | 6.984 | 6.984 | 6.557 | 6.615 | 19,783 | -0.57(-7.96%) |
Jul 12, 2006 | 7.352 | 7.352 | 6.966 | 7.188 | 16,500 | -0.04(-0.56%) |
Jul 11, 2006 | 7.073 | 7.230 | 6.925 | 7.228 | 8,268 | +0.27(+3.87%) |
Jul 10, 2006 | 7.179 | 7.179 | 6.889 | 6.959 | 3,688 | -0.09(-1.27%) |
Jul 07, 2006 | 7.069 | 7.218 | 6.914 | 7.049 | 12,297 | +0.06(+0.90%) |
Jul 06, 2006 | 7.085 | 7.087 | 6.914 | 6.986 | 4,365 | +0.05(+0.68%) |
Jul 05, 2006 | 6.640 | 7.031 | 6.620 | 6.939 | 25,735 | +0.20(+3.03%) |