Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.259 | 8.393 | 8.249 | 8.352 | 18,117 | +0.10(+1.18%) |
Sep 28, 2006 | 8.367 | 8.367 | 8.244 | 8.254 | 3,506 | -0.11(-1.29%) |
Sep 27, 2006 | 8.264 | 8.362 | 8.264 | 8.362 | 4,675 | +0.05(+0.62%) |
Sep 26, 2006 | 8.290 | 8.311 | 8.239 | 8.311 | 6,818 | +0.05(+0.56%) |
Sep 25, 2006 | 8.331 | 8.336 | 8.234 | 8.264 | 16,364 | -0.05(-0.62%) |
Sep 22, 2006 | 8.290 | 8.382 | 8.290 | 8.316 | 13,636 | +0.03(+0.31%) |
Sep 21, 2006 | 8.393 | 8.429 | 8.290 | 8.290 | 32,923 | -0.14(-1.64%) |
Sep 20, 2006 | 8.264 | 8.429 | 8.264 | 8.429 | 27,663 | +0.11(+1.36%) |
Sep 19, 2006 | 8.239 | 8.316 | 8.239 | 8.316 | 12,078 | +0.10(+1.25%) |
Sep 18, 2006 | 8.254 | 8.311 | 8.213 | 8.213 | 21,039 | -0.04(-0.50%) |
Sep 15, 2006 | 8.172 | 8.255 | 8.172 | 8.254 | 7,208 | +0.04(+0.50%) |
Sep 14, 2006 | 8.172 | 8.290 | 8.172 | 8.213 | 17,338 | +0.04(+0.44%) |
Sep 13, 2006 | 8.203 | 8.316 | 8.177 | 8.177 | 25,520 | -0.12(-1.44%) |
Sep 12, 2006 | 8.311 | 8.311 | 8.213 | 8.297 | 14,221 | +0.02(+0.27%) |
Sep 11, 2006 | 8.326 | 8.340 | 8.239 | 8.275 | 20,844 | -0.07(-0.80%) |
Sep 08, 2006 | 8.341 | 8.341 | 8.336 | 8.341 | 9,156 | +0.02(+0.18%) |
Sep 07, 2006 | 8.316 | 8.341 | 8.270 | 8.326 | 20,065 | +0.01(+0.12%) |
Sep 06, 2006 | 8.290 | 8.341 | 8.290 | 8.316 | 17,727 | +0.06(+0.75%) |
Sep 05, 2006 | 8.316 | 8.316 | 8.162 | 8.254 | 7,792 | -0.07(-0.86%) |
Sep 01, 2006 | 8.208 | 8.341 | 8.162 | 8.326 | 28,247 | +0.12(+1.44%) |
Aug 31, 2006 | 8.203 | 8.208 | 8.136 | 8.208 | 14,026 | +0.07(+0.88%) |
Aug 30, 2006 | 8.136 | 8.136 | 8.136 | 8.136 | 2,532 | +0.04(+0.44%) |
Aug 29, 2006 | 8.136 | 8.136 | 8.093 | 8.100 | 12,857 | +0.04(+0.51%) |
Aug 28, 2006 | 8.049 | 8.136 | 8.028 | 8.059 | 17,338 | +0.02(+0.19%) |
Aug 25, 2006 | 8.059 | 8.059 | 8.044 | 8.044 | 8,182 | -0.04(-0.44%) |
Aug 24, 2006 | 8.059 | 8.136 | 8.059 | 8.080 | 11,493 | +0.01(+0.13%) |
Aug 23, 2006 | 8.162 | 8.162 | 8.059 | 8.069 | 13,636 | -0.12(-1.44%) |
Aug 22, 2006 | 8.085 | 8.187 | 8.085 | 8.187 | 14,805 | +0.10(+1.21%) |
Aug 21, 2006 | 8.126 | 8.162 | 8.090 | 8.090 | 11,883 | +0.01(+0.06%) |
Aug 18, 2006 | 8.085 | 8.085 | 8.085 | 8.085 | 1,558 | -0.02(-0.25%) |
Aug 17, 2006 | 8.126 | 8.136 | 8.085 | 8.105 | 31,754 | -0.01(-0.06%) |
Aug 16, 2006 | 8.110 | 8.136 | 8.095 | 8.110 | 7,987 | -0.05(-0.63%) |
Aug 15, 2006 | 8.090 | 8.162 | 8.085 | 8.162 | 17,727 | -0.01(-0.13%) |
Aug 14, 2006 | 8.059 | 8.172 | 8.059 | 8.172 | 4,480 | +0.10(+1.27%) |
Aug 11, 2006 | 8.121 | 8.280 | 8.069 | 8.069 | 15,779 | -0.14(-1.75%) |
Aug 10, 2006 | 8.157 | 8.223 | 8.157 | 8.213 | 5,259 | +0.10(+1.27%) |
Aug 09, 2006 | 8.033 | 8.239 | 8.033 | 8.110 | 15,974 | +0.11(+1.35%) |
Aug 08, 2006 | 8.182 | 8.182 | 7.982 | 8.003 | 14,610 | -0.15(-1.83%) |
Aug 07, 2006 | 8.151 | 8.151 | 8.151 | 8.151 | 0 | +0.00(+0.00%) |
Aug 04, 2006 | 8.254 | 8.259 | 8.136 | 8.151 | 13,247 | -0.11(-1.31%) |
Aug 03, 2006 | 8.316 | 8.316 | 8.239 | 8.259 | 5,844 | -0.06(-0.69%) |
Aug 02, 2006 | 8.336 | 8.336 | 8.311 | 8.317 | 1,753 | -0.02(-0.29%) |
Aug 01, 2006 | 8.187 | 8.413 | 8.177 | 8.341 | 20,260 | +0.15(+1.88%) |
Jul 31, 2006 | 8.136 | 8.187 | 8.136 | 8.187 | 2,142 | +0.05(+0.63%) |
Jul 28, 2006 | 8.110 | 8.162 | 8.100 | 8.136 | 9,351 | -0.02(-0.19%) |
Jul 27, 2006 | 8.100 | 8.151 | 8.054 | 8.151 | 14,221 | +0.10(+1.28%) |
Jul 26, 2006 | 7.931 | 8.054 | 7.915 | 8.049 | 49,677 | +0.07(+0.84%) |
Jul 25, 2006 | 7.936 | 8.008 | 7.859 | 7.982 | 14,610 | -0.01(-0.13%) |
Jul 24, 2006 | 7.879 | 7.992 | 7.879 | 7.992 | 9,156 | +0.15(+1.90%) |
Jul 21, 2006 | 7.879 | 7.879 | 7.830 | 7.843 | 2,532 | -0.01(-0.13%) |
Jul 20, 2006 | 7.879 | 7.879 | 7.854 | 7.854 | 7,792 | -0.03(-0.33%) |
Jul 19, 2006 | 7.874 | 7.879 | 7.874 | 7.879 | 4,480 | +0.01(+0.13%) |
Jul 18, 2006 | 7.751 | 7.869 | 7.715 | 7.869 | 17,338 | +0.07(+0.92%) |
Jul 17, 2006 | 7.751 | 7.802 | 7.751 | 7.797 | 6,039 | +0.01(+0.07%) |
Jul 14, 2006 | 7.766 | 7.797 | 7.751 | 7.792 | 9,935 | +0.03(+0.33%) |
Jul 13, 2006 | 7.674 | 7.777 | 7.648 | 7.766 | 51,040 | +0.07(+0.87%) |
Jul 12, 2006 | 7.700 | 7.710 | 7.700 | 7.700 | 14,416 | -0.08(-0.99%) |
Jul 11, 2006 | 7.777 | 7.787 | 7.700 | 7.777 | 22,987 | -0.01(-0.07%) |
Jul 10, 2006 | 7.772 | 7.802 | 7.736 | 7.782 | 6,428 | +0.00(+0.05%) |
Jul 07, 2006 | 7.751 | 7.797 | 7.751 | 7.778 | 13,052 | +0.02(+0.21%) |
Jul 06, 2006 | 7.895 | 7.936 | 7.648 | 7.761 | 47,144 | -0.13(-1.69%) |
Jul 05, 2006 | 7.956 | 7.956 | 7.895 | 7.895 | 14,805 | -0.02(-0.19%) |