Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 7.588 | 7.676 | 7.556 | 7.556 | 4,152 | -0.03(-0.42%) |
Sep 28, 2006 | 7.588 | 7.588 | 7.493 | 7.588 | 25,034 | +0.01(+0.11%) |
Sep 27, 2006 | 7.660 | 7.660 | 7.548 | 7.580 | 13,258 | -0.08(-1.04%) |
Sep 26, 2006 | 7.812 | 7.891 | 7.580 | 7.660 | 18,799 | -0.12(-1.54%) |
Sep 25, 2006 | 7.780 | 7.883 | 7.780 | 7.780 | 13,891 | +0.00(+0.00%) |
Sep 22, 2006 | 7.763 | 7.780 | 7.572 | 7.780 | 74,386 | +0.24(+3.17%) |
Sep 21, 2006 | 7.668 | 7.668 | 7.541 | 7.541 | 9,281 | -0.16(-2.07%) |
Sep 20, 2006 | 7.732 | 7.772 | 7.700 | 7.700 | 9,382 | -0.03(-0.41%) |
Sep 19, 2006 | 7.612 | 7.756 | 7.612 | 7.732 | 9,793 | +0.06(+0.83%) |
Sep 18, 2006 | 7.517 | 7.772 | 7.501 | 7.668 | 52,265 | +0.25(+3.33%) |
Sep 15, 2006 | 7.527 | 7.527 | 7.413 | 7.421 | 12,876 | -0.04(-0.53%) |
Sep 14, 2006 | 7.485 | 7.501 | 7.445 | 7.461 | 5,084 | +0.02(+0.21%) |
Sep 13, 2006 | 7.580 | 7.595 | 7.405 | 7.445 | 29,198 | -0.14(-1.79%) |
Sep 12, 2006 | 7.660 | 7.748 | 7.564 | 7.580 | 14,832 | +0.01(+0.11%) |
Sep 11, 2006 | 7.612 | 7.764 | 7.509 | 7.572 | 30,381 | -0.06(-0.73%) |
Sep 08, 2006 | 7.493 | 7.848 | 7.397 | 7.628 | 14,985 | +0.22(+2.90%) |
Sep 07, 2006 | 7.556 | 7.556 | 7.373 | 7.413 | 18,692 | -0.18(-2.31%) |
Sep 06, 2006 | 7.796 | 7.796 | 7.453 | 7.588 | 25,579 | -0.12(-1.55%) |
Sep 05, 2006 | 7.756 | 7.804 | 7.668 | 7.708 | 12,121 | -0.05(-0.62%) |
Sep 01, 2006 | 7.931 | 7.931 | 7.756 | 7.756 | 12,451 | -0.02(-0.21%) |
Aug 31, 2006 | 7.899 | 7.899 | 7.740 | 7.772 | 10,406 | -0.17(-2.11%) |
Aug 30, 2006 | 7.891 | 8.051 | 7.827 | 7.939 | 21,370 | +0.06(+0.77%) |
Aug 29, 2006 | 7.979 | 7.979 | 7.859 | 7.878 | 9,108 | -0.06(-0.76%) |
Aug 28, 2006 | 7.915 | 7.983 | 7.851 | 7.939 | 17,957 | +0.19(+2.47%) |
Aug 25, 2006 | 7.796 | 7.907 | 7.652 | 7.748 | 16,415 | +0.01(+0.10%) |
Aug 24, 2006 | 7.915 | 7.915 | 7.692 | 7.740 | 7,561 | -0.12(-1.52%) |
Aug 23, 2006 | 7.899 | 8.051 | 7.652 | 7.859 | 20,723 | +0.08(+1.02%) |
Aug 22, 2006 | 7.843 | 7.971 | 7.780 | 7.780 | 9,992 | -0.02(-0.31%) |
Aug 21, 2006 | 8.043 | 8.043 | 7.572 | 7.804 | 22,364 | -0.28(-3.45%) |
Aug 18, 2006 | 7.915 | 8.202 | 7.772 | 8.083 | 26,295 | +0.17(+2.11%) |
Aug 17, 2006 | 7.907 | 7.915 | 7.684 | 7.915 | 24,577 | +0.02(+0.20%) |
Aug 16, 2006 | 7.971 | 8.051 | 7.891 | 7.899 | 15,458 | -0.06(-0.70%) |
Aug 15, 2006 | 7.812 | 7.971 | 7.812 | 7.955 | 39,805 | +0.15(+1.87%) |
Aug 14, 2006 | 7.804 | 7.971 | 7.772 | 7.809 | 38,006 | -0.00(-0.03%) |
Aug 11, 2006 | 7.971 | 8.043 | 7.812 | 7.812 | 27,901 | -0.01(-0.10%) |
Aug 10, 2006 | 8.330 | 8.330 | 7.820 | 7.820 | 92,178 | +0.09(+1.13%) |
Aug 09, 2006 | 7.772 | 7.788 | 7.638 | 7.732 | 26,477 | -0.07(-0.92%) |
Aug 08, 2006 | 7.979 | 8.011 | 7.716 | 7.804 | 9,212 | -0.07(-0.91%) |
Aug 07, 2006 | 7.780 | 7.955 | 7.748 | 7.875 | 7,280 | +0.10(+1.23%) |
Aug 04, 2006 | 8.019 | 8.019 | 7.780 | 7.780 | 5,289 | -0.15(-1.91%) |
Aug 03, 2006 | 7.987 | 8.019 | 7.923 | 7.931 | 34,886 | -0.05(-0.60%) |
Aug 02, 2006 | 7.907 | 8.106 | 7.899 | 7.979 | 29,275 | +0.20(+2.56%) |
Aug 01, 2006 | 7.859 | 7.939 | 7.748 | 7.780 | 28,396 | -0.13(-1.61%) |
Jul 31, 2006 | 7.812 | 8.011 | 7.692 | 7.907 | 66,453 | +0.30(+3.98%) |
Jul 28, 2006 | 7.660 | 7.820 | 7.572 | 7.604 | 24,876 | +0.00(+0.00%) |
Jul 27, 2006 | 7.652 | 7.875 | 7.572 | 7.604 | 32,973 | -0.17(-2.15%) |
Jul 26, 2006 | 7.732 | 7.894 | 7.636 | 7.772 | 22,599 | +0.09(+1.14%) |
Jul 25, 2006 | 7.851 | 7.931 | 7.660 | 7.684 | 24,127 | -0.25(-3.12%) |
Jul 24, 2006 | 7.684 | 7.931 | 7.572 | 7.931 | 67,962 | +0.19(+2.47%) |
Jul 21, 2006 | 7.612 | 8.011 | 7.493 | 7.740 | 82,232 | +0.13(+1.68%) |
Jul 20, 2006 | 7.692 | 7.788 | 7.493 | 7.612 | 82,840 | -0.04(-0.52%) |
Jul 19, 2006 | 7.620 | 8.282 | 7.453 | 7.652 | 126,678 | -0.13(-1.64%) |
Jul 18, 2006 | 8.067 | 8.075 | 7.533 | 7.780 | 140,222 | -0.36(-4.37%) |
Jul 17, 2006 | 8.688 | 8.688 | 8.027 | 8.135 | 149,836 | -0.64(-7.30%) |
Jul 14, 2006 | 9.007 | 9.222 | 8.218 | 8.776 | 571,673 | -0.39(-4.26%) |
Jul 13, 2006 | 8.210 | 9.326 | 7.891 | 9.167 | 781,392 | +1.51(+19.67%) |
Jul 12, 2006 | 7.453 | 7.724 | 7.453 | 7.660 | 25,057 | +0.08(+1.10%) |
Jul 11, 2006 | 7.453 | 7.644 | 7.142 | 7.576 | 57,852 | +0.12(+1.55%) |
Jul 10, 2006 | 7.277 | 7.493 | 7.277 | 7.461 | 10,984 | +0.03(+0.43%) |
Jul 07, 2006 | 7.357 | 7.509 | 7.357 | 7.429 | 13,636 | -0.06(-0.75%) |
Jul 06, 2006 | 7.317 | 7.525 | 7.317 | 7.485 | 35,358 | +0.11(+1.51%) |
Jul 05, 2006 | 7.477 | 7.477 | 7.333 | 7.373 | 17,630 | -0.05(-0.64%) |