Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 7.184 | 7.383 | 7.184 | 7.302 | 7,045 | +0.12(+1.66%) |
Sep 28, 2006 | 7.190 | 7.190 | 7.167 | 7.183 | 3,141 | +0.01(+0.15%) |
Sep 27, 2006 | 7.167 | 7.194 | 7.167 | 7.172 | 6,992 | -0.02(-0.30%) |
Sep 26, 2006 | 7.194 | 7.194 | 7.140 | 7.194 | 7,779 | +0.03(+0.38%) |
Sep 25, 2006 | 7.167 | 7.167 | 7.037 | 7.167 | 32,844 | +0.03(+0.36%) |
Sep 22, 2006 | 7.129 | 7.141 | 7.113 | 7.141 | 16,304 | +0.02(+0.22%) |
Sep 21, 2006 | 7.129 | 7.140 | 7.096 | 7.125 | 38,156 | +0.04(+0.56%) |
Sep 20, 2006 | 6.999 | 7.086 | 6.999 | 7.086 | 12,745 | +0.22(+3.15%) |
Sep 19, 2006 | 6.934 | 6.934 | 6.869 | 6.869 | 24,809 | -0.03(-0.39%) |
Sep 18, 2006 | 6.869 | 6.929 | 6.848 | 6.896 | 107,323 | +0.15(+2.25%) |
Sep 15, 2006 | 6.869 | 6.869 | 6.637 | 6.745 | 18,236 | -0.02(-0.24%) |
Sep 14, 2006 | 6.680 | 6.783 | 6.680 | 6.761 | 17,425 | +0.06(+0.89%) |
Sep 13, 2006 | 6.826 | 6.826 | 6.610 | 6.702 | 7,665 | -0.05(-0.69%) |
Sep 12, 2006 | 6.804 | 6.810 | 6.620 | 6.748 | 4,150 | -0.00(-0.03%) |
Sep 11, 2006 | 6.837 | 6.837 | 6.474 | 6.750 | 3,457 | -0.04(-0.56%) |
Sep 08, 2006 | 6.761 | 6.788 | 6.707 | 6.788 | 14,598 | +0.08(+1.21%) |
Sep 07, 2006 | 6.707 | 6.815 | 6.393 | 6.707 | 110,560 | -0.00(-0.02%) |
Sep 06, 2006 | 6.810 | 6.810 | 6.708 | 6.708 | 11,961 | -0.05(-0.78%) |
Sep 05, 2006 | 6.869 | 6.869 | 6.545 | 6.761 | 21,246 | +0.01(+0.08%) |
Sep 01, 2006 | 6.948 | 7.028 | 6.750 | 6.756 | 14,398 | -0.23(-3.25%) |
Aug 31, 2006 | 7.123 | 7.123 | 6.983 | 6.983 | 979 | -0.07(-1.00%) |
Aug 30, 2006 | 7.026 | 7.161 | 7.026 | 7.053 | 6,184 | -0.03(-0.46%) |
Aug 29, 2006 | 7.167 | 7.167 | 7.062 | 7.086 | 4,806 | +0.01(+0.08%) |
Aug 28, 2006 | 7.167 | 7.167 | 6.994 | 7.080 | 20,764 | -0.04(-0.54%) |
Aug 25, 2006 | 7.102 | 7.118 | 7.031 | 7.118 | 9,639 | +0.09(+1.23%) |
Aug 24, 2006 | 6.712 | 7.143 | 6.712 | 7.031 | 44,603 | +0.32(+4.75%) |
Aug 23, 2006 | 6.550 | 6.761 | 6.550 | 6.712 | 3,701 | -0.02(-0.33%) |
Aug 22, 2006 | 6.652 | 6.739 | 6.523 | 6.734 | 5,685 | -0.03(-0.39%) |
Aug 21, 2006 | 6.626 | 6.761 | 6.491 | 6.761 | 18,199 | +0.12(+1.79%) |
Aug 18, 2006 | 6.642 | 6.756 | 6.637 | 6.642 | 1,907 | -0.02(-0.24%) |
Aug 17, 2006 | 6.664 | 6.707 | 6.658 | 6.658 | 1,246 | -0.09(-1.28%) |
Aug 16, 2006 | 6.788 | 6.793 | 6.626 | 6.745 | 5,404 | -0.07(-1.03%) |
Aug 15, 2006 | 6.761 | 6.815 | 6.761 | 6.815 | 5,476 | +0.05(+0.80%) |
Aug 14, 2006 | 6.923 | 6.950 | 6.761 | 6.761 | 25,184 | -0.18(-2.64%) |
Aug 11, 2006 | 6.837 | 6.999 | 6.824 | 6.945 | 3,754 | +0.17(+2.54%) |
Aug 10, 2006 | 6.875 | 6.875 | 6.772 | 6.773 | 2,131 | -0.26(-3.68%) |
Aug 09, 2006 | 7.031 | 7.048 | 6.935 | 7.031 | 41,909 | -0.09(-1.29%) |
Aug 08, 2006 | 7.053 | 7.167 | 6.922 | 7.123 | 4,864 | +0.09(+1.31%) |
Aug 07, 2006 | 7.123 | 7.123 | 6.896 | 7.031 | 58,497 | +0.14(+1.96%) |
Aug 04, 2006 | 6.896 | 6.914 | 6.896 | 6.896 | 6,755 | -0.04(-0.55%) |
Aug 03, 2006 | 6.999 | 6.999 | 6.929 | 6.934 | 1,922 | -0.16(-2.21%) |
Aug 02, 2006 | 6.896 | 7.194 | 6.896 | 7.091 | 3,296 | +0.27(+3.97%) |
Aug 01, 2006 | 6.821 | 6.821 | 6.821 | 6.821 | 184 | -0.32(-4.47%) |
Jul 31, 2006 | 6.923 | 7.140 | 6.923 | 7.140 | 29,165 | +0.16(+2.25%) |
Jul 28, 2006 | 7.210 | 7.210 | 6.983 | 6.983 | 1,137 | -0.12(-1.75%) |
Jul 27, 2006 | 7.031 | 7.107 | 7.031 | 7.107 | 10,503 | +0.02(+0.31%) |
Jul 26, 2006 | 7.150 | 7.150 | 6.826 | 7.086 | 17,856 | +0.00(+0.00%) |
Jul 25, 2006 | 7.059 | 7.134 | 7.031 | 7.086 | 8,966 | +0.05(+0.77%) |
Jul 24, 2006 | 6.977 | 7.140 | 6.977 | 7.031 | 23,054 | +0.00(+0.00%) |
Jul 21, 2006 | 7.031 | 7.031 | 6.957 | 7.031 | 7,526 | -0.05(-0.76%) |
Jul 20, 2006 | 6.940 | 7.086 | 6.940 | 7.086 | 2,079 | -0.01(-0.15%) |
Jul 19, 2006 | 7.037 | 7.148 | 7.037 | 7.096 | 2,033 | -0.10(-1.35%) |
Jul 18, 2006 | 7.161 | 7.194 | 7.113 | 7.194 | 9,456 | +0.13(+1.84%) |
Jul 17, 2006 | 7.123 | 7.123 | 7.031 | 7.064 | 5,176 | +0.01(+0.08%) |
Jul 14, 2006 | 7.069 | 7.113 | 7.031 | 7.059 | 4,860 | -0.09(-1.29%) |
Jul 13, 2006 | 7.086 | 7.167 | 7.031 | 7.150 | 29,437 | +0.12(+1.69%) |
Jul 12, 2006 | 7.031 | 7.169 | 7.031 | 7.031 | 9,355 | -0.01(-0.08%) |
Jul 11, 2006 | 6.978 | 7.296 | 6.978 | 7.037 | 4,806 | -0.01(-0.15%) |
Jul 10, 2006 | 6.977 | 7.286 | 6.977 | 7.048 | 6,040 | +0.04(+0.62%) |
Jul 07, 2006 | 6.864 | 7.140 | 6.864 | 7.004 | 12,141 | +0.01(+0.15%) |
Jul 06, 2006 | 6.983 | 7.188 | 6.977 | 6.994 | 9,798 | -0.05(-0.77%) |
Jul 05, 2006 | 7.075 | 7.361 | 6.875 | 7.048 | 120,041 | -0.04(-0.61%) |