Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 7.861 | 7.912 | 7.749 | 7.845 | 1,365,275 | +0.02(+0.23%) |
Sep 28, 2006 | 7.823 | 7.857 | 7.710 | 7.827 | 970,015 | +0.01(+0.14%) |
Sep 27, 2006 | 7.883 | 7.912 | 7.766 | 7.816 | 1,247,955 | -0.09(-1.18%) |
Sep 26, 2006 | 7.764 | 7.922 | 7.741 | 7.910 | 999,622 | +0.13(+1.62%) |
Sep 25, 2006 | 7.746 | 7.802 | 7.665 | 7.784 | 893,405 | +0.06(+0.72%) |
Sep 22, 2006 | 7.737 | 7.737 | 7.632 | 7.728 | 667,278 | -0.01(-0.12%) |
Sep 21, 2006 | 7.926 | 7.978 | 7.721 | 7.737 | 1,158,022 | -0.16(-2.01%) |
Sep 20, 2006 | 7.883 | 8.016 | 7.879 | 7.895 | 782,747 | +0.06(+0.74%) |
Sep 19, 2006 | 7.883 | 7.883 | 7.746 | 7.838 | 760,912 | -0.05(-0.62%) |
Sep 18, 2006 | 7.901 | 7.939 | 7.823 | 7.886 | 911,540 | +0.06(+0.83%) |
Sep 15, 2006 | 7.868 | 7.890 | 7.818 | 7.821 | 918,202 | -0.00(-0.05%) |
Sep 14, 2006 | 7.890 | 7.890 | 7.760 | 7.825 | 1,191,701 | -0.09(-1.12%) |
Sep 13, 2006 | 7.746 | 7.926 | 7.742 | 7.913 | 801,992 | +0.15(+1.90%) |
Sep 12, 2006 | 7.730 | 7.771 | 7.672 | 7.766 | 1,277,192 | +0.02(+0.28%) |
Sep 11, 2006 | 7.692 | 7.793 | 7.668 | 7.744 | 767,203 | -0.00(-0.02%) |
Sep 08, 2006 | 7.688 | 7.776 | 7.688 | 7.746 | 846,033 | +0.08(+0.99%) |
Sep 07, 2006 | 7.656 | 7.717 | 7.548 | 7.670 | 941,888 | -0.01(-0.07%) |
Sep 06, 2006 | 7.836 | 7.875 | 7.659 | 7.676 | 952,990 | -0.17(-2.23%) |
Sep 05, 2006 | 7.758 | 7.861 | 7.658 | 7.850 | 937,816 | +0.09(+1.18%) |
Sep 01, 2006 | 7.746 | 7.845 | 7.724 | 7.758 | 966,684 | +0.03(+0.44%) |
Aug 31, 2006 | 7.724 | 7.746 | 7.645 | 7.724 | 1,182,818 | +0.02(+0.23%) |
Aug 30, 2006 | 7.639 | 7.717 | 7.609 | 7.706 | 1,220,198 | +0.07(+0.94%) |
Aug 29, 2006 | 7.593 | 7.665 | 7.562 | 7.634 | 1,417,828 | +0.07(+0.98%) |
Aug 28, 2006 | 7.411 | 7.560 | 7.404 | 7.560 | 925,973 | +0.16(+2.12%) |
Aug 25, 2006 | 7.349 | 7.443 | 7.319 | 7.404 | 391,188 | +0.03(+0.42%) |
Aug 24, 2006 | 7.530 | 7.543 | 7.340 | 7.373 | 969,645 | -0.12(-1.54%) |
Aug 23, 2006 | 7.445 | 7.508 | 7.405 | 7.488 | 784,968 | +0.03(+0.46%) |
Aug 22, 2006 | 7.425 | 7.497 | 7.395 | 7.454 | 508,878 | +0.01(+0.15%) |
Aug 21, 2006 | 7.566 | 7.566 | 7.429 | 7.443 | 472,609 | -0.14(-1.90%) |
Aug 18, 2006 | 7.692 | 7.694 | 7.506 | 7.587 | 810,874 | -0.13(-1.66%) |
Aug 17, 2006 | 7.758 | 7.827 | 7.715 | 7.715 | 794,590 | -0.04(-0.51%) |
Aug 16, 2006 | 7.602 | 7.773 | 7.571 | 7.755 | 1,034,041 | +0.19(+2.50%) |
Aug 15, 2006 | 7.476 | 7.566 | 7.452 | 7.566 | 719,091 | +0.17(+2.24%) |
Aug 14, 2006 | 7.407 | 7.513 | 7.400 | 7.400 | 846,033 | +0.03(+0.39%) |
Aug 11, 2006 | 7.389 | 7.409 | 7.335 | 7.371 | 760,172 | -0.02(-0.24%) |
Aug 10, 2006 | 7.324 | 7.445 | 7.132 | 7.389 | 1,557,723 | +0.15(+2.09%) |
Aug 09, 2006 | 7.313 | 7.373 | 7.234 | 7.238 | 864,908 | -0.03(-0.45%) |
Aug 08, 2006 | 7.476 | 7.476 | 7.247 | 7.270 | 1,442,624 | -0.18(-2.39%) |
Aug 07, 2006 | 7.593 | 7.636 | 7.436 | 7.449 | 1,807,536 | -0.18(-2.36%) |
Aug 04, 2006 | 7.782 | 7.834 | 7.558 | 7.629 | 1,002,583 | -0.07(-0.91%) |
Aug 03, 2006 | 7.602 | 7.762 | 7.584 | 7.699 | 870,089 | +0.03(+0.45%) |
Aug 02, 2006 | 7.557 | 7.692 | 7.549 | 7.665 | 794,960 | +0.13(+1.67%) |
Aug 01, 2006 | 7.638 | 7.649 | 7.510 | 7.539 | 641,742 | -0.10(-1.34%) |
Jul 31, 2006 | 7.667 | 7.703 | 7.609 | 7.641 | 579,196 | -0.03(-0.33%) |
Jul 28, 2006 | 7.564 | 7.704 | 7.564 | 7.667 | 895,996 | +0.16(+2.16%) |
Jul 27, 2006 | 7.656 | 7.683 | 7.499 | 7.504 | 1,333,817 | -0.08(-1.12%) |
Jul 26, 2006 | 7.582 | 7.623 | 7.477 | 7.589 | 1,319,383 | +0.01(+0.14%) |
Jul 25, 2006 | 7.584 | 7.694 | 7.506 | 7.578 | 1,423,749 | +0.08(+1.08%) |
Jul 24, 2006 | 7.304 | 7.503 | 7.330 | 7.497 | 1,836,404 | +0.19(+2.64%) |
Jul 21, 2006 | 7.481 | 7.483 | 7.227 | 7.304 | 1,399,323 | -0.20(-2.69%) |
Jul 20, 2006 | 7.791 | 7.875 | 7.506 | 7.506 | 1,760,534 | -0.13(-1.65%) |
Jul 19, 2006 | 7.553 | 7.740 | 7.548 | 7.632 | 2,495,170 | +0.08(+1.05%) |
Jul 18, 2006 | 7.566 | 7.638 | 7.414 | 7.553 | 1,669,491 | +0.02(+0.31%) |
Jul 17, 2006 | 7.791 | 7.962 | 7.530 | 7.530 | 4,001,081 | -0.04(-0.48%) |
Jul 14, 2006 | 7.701 | 7.701 | 7.485 | 7.566 | 1,068,460 | -0.14(-1.82%) |
Jul 13, 2006 | 7.764 | 7.818 | 7.650 | 7.706 | 1,567,346 | -0.09(-1.13%) |
Jul 12, 2006 | 7.899 | 7.901 | 7.694 | 7.794 | 2,088,067 | -0.13(-1.64%) |
Jul 11, 2006 | 8.025 | 8.048 | 7.863 | 7.924 | 2,542,172 | -0.13(-1.61%) |
Jul 10, 2006 | 8.187 | 8.196 | 8.030 | 8.054 | 1,846,766 | -0.09(-1.13%) |
Jul 07, 2006 | 8.297 | 8.313 | 8.113 | 8.146 | 1,784,590 | -0.13(-1.57%) |
Jul 06, 2006 | 8.319 | 8.376 | 8.239 | 8.275 | 1,412,276 | -0.01(-0.09%) |
Jul 05, 2006 | 8.565 | 8.565 | 8.252 | 8.283 | 1,515,532 | -0.29(-3.38%) |