Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.329 | 8.363 | 8.220 | 8.240 | 348,812 | -0.09(-1.06%) |
Sep 28, 2006 | 8.329 | 8.353 | 8.152 | 8.329 | 276,287 | +0.04(+0.53%) |
Sep 27, 2006 | 8.053 | 8.294 | 7.935 | 8.284 | 232,406 | +0.18(+2.25%) |
Sep 26, 2006 | 8.058 | 8.201 | 7.940 | 8.102 | 154,802 | +0.07(+0.92%) |
Sep 25, 2006 | 7.836 | 8.063 | 7.723 | 8.028 | 174,304 | +0.33(+4.28%) |
Sep 22, 2006 | 7.940 | 7.945 | 7.541 | 7.699 | 250,690 | -0.24(-3.04%) |
Sep 21, 2006 | 8.206 | 8.220 | 7.856 | 7.940 | 241,345 | -0.22(-2.66%) |
Sep 20, 2006 | 8.147 | 8.270 | 8.028 | 8.156 | 227,936 | +0.10(+1.22%) |
Sep 19, 2006 | 8.107 | 8.107 | 7.758 | 8.058 | 197,870 | -0.04(-0.55%) |
Sep 18, 2006 | 8.156 | 8.240 | 8.078 | 8.102 | 174,914 | -0.08(-0.96%) |
Sep 15, 2006 | 8.309 | 8.348 | 8.102 | 8.181 | 427,838 | -0.06(-0.78%) |
Sep 14, 2006 | 8.339 | 8.339 | 8.127 | 8.245 | 205,387 | -0.09(-1.12%) |
Sep 13, 2006 | 8.353 | 8.388 | 8.270 | 8.339 | 163,537 | +0.01(+0.18%) |
Sep 12, 2006 | 8.122 | 8.358 | 8.033 | 8.324 | 186,087 | +0.24(+2.92%) |
Sep 11, 2006 | 8.024 | 8.142 | 7.846 | 8.088 | 160,693 | +0.05(+0.61%) |
Sep 08, 2006 | 8.063 | 8.097 | 7.886 | 8.038 | 163,131 | +0.02(+0.25%) |
Sep 07, 2006 | 8.073 | 8.161 | 7.969 | 8.019 | 126,157 | -0.10(-1.21%) |
Sep 06, 2006 | 8.142 | 8.191 | 7.969 | 8.117 | 335,607 | -0.10(-1.26%) |
Sep 05, 2006 | 8.196 | 8.373 | 8.166 | 8.220 | 173,085 | +0.00(+0.00%) |
Sep 01, 2006 | 8.181 | 8.260 | 8.068 | 8.220 | 222,451 | +0.10(+1.21%) |
Aug 31, 2006 | 8.161 | 8.245 | 8.063 | 8.122 | 443,684 | +0.01(+0.12%) |
Aug 30, 2006 | 8.147 | 8.196 | 8.092 | 8.112 | 128,595 | +0.00(+0.00%) |
Aug 29, 2006 | 7.994 | 8.122 | 7.861 | 8.112 | 194,619 | +0.14(+1.73%) |
Aug 28, 2006 | 7.905 | 8.009 | 7.900 | 7.974 | 113,765 | +0.07(+0.93%) |
Aug 25, 2006 | 7.807 | 7.979 | 7.758 | 7.900 | 117,422 | +0.09(+1.20%) |
Aug 24, 2006 | 7.866 | 7.866 | 7.600 | 7.807 | 167,600 | -0.01(-0.13%) |
Aug 23, 2006 | 7.974 | 8.038 | 7.694 | 7.817 | 321,387 | -0.11(-1.37%) |
Aug 22, 2006 | 8.063 | 8.171 | 7.896 | 7.925 | 207,621 | -0.16(-2.01%) |
Aug 21, 2006 | 8.053 | 8.112 | 7.940 | 8.088 | 82,886 | -0.06(-0.79%) |
Aug 18, 2006 | 8.196 | 8.196 | 8.008 | 8.152 | 199,698 | -0.02(-0.24%) |
Aug 17, 2006 | 8.107 | 8.255 | 8.048 | 8.171 | 210,262 | +0.08(+0.97%) |
Aug 16, 2006 | 7.960 | 8.122 | 7.896 | 8.092 | 211,278 | +0.17(+2.11%) |
Aug 15, 2006 | 7.896 | 7.945 | 7.777 | 7.925 | 221,639 | +0.11(+1.39%) |
Aug 14, 2006 | 7.822 | 8.024 | 7.748 | 7.817 | 228,749 | +0.09(+1.21%) |
Aug 11, 2006 | 7.669 | 7.772 | 7.531 | 7.723 | 202,542 | +0.00(+0.06%) |
Aug 10, 2006 | 7.585 | 7.856 | 7.457 | 7.718 | 172,679 | +0.09(+1.16%) |
Aug 09, 2006 | 7.689 | 7.856 | 7.581 | 7.630 | 283,803 | +0.04(+0.52%) |
Aug 08, 2006 | 7.620 | 7.679 | 7.413 | 7.590 | 501,786 | +0.01(+0.19%) |
Aug 07, 2006 | 7.630 | 7.674 | 7.507 | 7.576 | 253,940 | -0.09(-1.22%) |
Aug 04, 2006 | 7.841 | 7.900 | 7.531 | 7.669 | 321,793 | -0.05(-0.64%) |
Aug 03, 2006 | 7.531 | 7.876 | 7.334 | 7.718 | 248,455 | +0.04(+0.58%) |
Aug 02, 2006 | 7.531 | 7.812 | 7.502 | 7.674 | 109,092 | +0.19(+2.57%) |
Aug 01, 2006 | 7.694 | 7.694 | 7.403 | 7.482 | 260,035 | -0.31(-3.92%) |
Jul 31, 2006 | 7.832 | 7.866 | 7.610 | 7.787 | 140,175 | -0.07(-0.94%) |
Jul 28, 2006 | 7.625 | 7.974 | 7.595 | 7.861 | 247,033 | +0.32(+4.17%) |
Jul 27, 2006 | 7.630 | 7.827 | 7.487 | 7.546 | 249,471 | -0.05(-0.65%) |
Jul 26, 2006 | 7.551 | 7.753 | 7.300 | 7.595 | 143,222 | -0.02(-0.26%) |
Jul 25, 2006 | 7.561 | 7.979 | 7.423 | 7.615 | 163,537 | +0.03(+0.45%) |
Jul 24, 2006 | 7.147 | 7.590 | 7.197 | 7.581 | 158,458 | +0.43(+6.06%) |
Jul 21, 2006 | 7.270 | 7.349 | 7.088 | 7.147 | 222,248 | -0.21(-2.88%) |
Jul 20, 2006 | 7.802 | 7.871 | 7.339 | 7.359 | 176,133 | -0.41(-5.32%) |
Jul 19, 2006 | 7.443 | 7.777 | 7.389 | 7.772 | 223,264 | +0.33(+4.43%) |
Jul 18, 2006 | 7.142 | 7.453 | 7.064 | 7.443 | 234,234 | +0.36(+5.07%) |
Jul 17, 2006 | 7.182 | 7.275 | 7.054 | 7.083 | 138,143 | -0.13(-1.77%) |
Jul 14, 2006 | 7.187 | 7.300 | 7.064 | 7.211 | 151,754 | -0.00(-0.07%) |
Jul 13, 2006 | 7.497 | 7.497 | 7.187 | 7.216 | 238,500 | -0.35(-4.62%) |
Jul 12, 2006 | 7.836 | 7.836 | 7.556 | 7.566 | 142,612 | -0.30(-3.76%) |
Jul 11, 2006 | 7.679 | 7.871 | 7.487 | 7.861 | 155,208 | +0.16(+2.11%) |
Jul 10, 2006 | 7.620 | 7.812 | 7.620 | 7.699 | 91,418 | +0.10(+1.36%) |
Jul 07, 2006 | 7.679 | 7.861 | 7.482 | 7.595 | 216,966 | -0.37(-4.64%) |
Jul 06, 2006 | 7.836 | 8.088 | 7.817 | 7.964 | 163,537 | +0.16(+2.02%) |
Jul 05, 2006 | 7.945 | 7.979 | 7.758 | 7.807 | 213,716 | -0.25(-3.06%) |