Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 7.710 | 7.710 | 7.520 | 7.520 | 36,632 | -0.16(-2.08%) |
Sep 28, 2006 | 7.460 | 7.740 | 7.370 | 7.680 | 60,340 | +0.19(+2.54%) |
Sep 27, 2006 | 7.510 | 7.530 | 7.250 | 7.490 | 184,075 | -0.06(-0.79%) |
Sep 26, 2006 | 7.750 | 7.750 | 7.420 | 7.550 | 69,896 | -0.13(-1.69%) |
Sep 25, 2006 | 7.660 | 7.710 | 7.390 | 7.680 | 95,509 | +0.14(+1.86%) |
Sep 22, 2006 | 7.000 | 7.720 | 7.000 | 7.540 | 318,114 | +0.64(+9.28%) |
Sep 21, 2006 | 6.700 | 6.900 | 6.660 | 6.900 | 52,537 | +0.18(+2.68%) |
Sep 20, 2006 | 6.640 | 6.750 | 6.490 | 6.720 | 97,571 | -0.16(-2.33%) |
Sep 19, 2006 | 7.050 | 7.050 | 6.660 | 6.880 | 55,778 | -0.22(-3.10%) |
Sep 18, 2006 | 6.750 | 7.120 | 6.750 | 7.100 | 125,947 | +0.40(+5.97%) |
Sep 15, 2006 | 6.680 | 6.750 | 6.500 | 6.700 | 354,694 | -0.03(-0.45%) |
Sep 14, 2006 | 6.560 | 6.880 | 6.490 | 6.730 | 141,329 | +0.19(+2.91%) |
Sep 13, 2006 | 6.550 | 6.730 | 6.410 | 6.540 | 63,871 | +0.02(+0.31%) |
Sep 12, 2006 | 6.660 | 6.670 | 6.520 | 6.520 | 42,510 | -0.14(-2.10%) |
Sep 11, 2006 | 6.800 | 6.800 | 6.620 | 6.660 | 16,065 | -0.17(-2.43%) |
Sep 08, 2006 | 6.870 | 6.870 | 6.700 | 6.826 | 25,653 | +0.14(+2.03%) |
Sep 07, 2006 | 6.880 | 6.890 | 6.620 | 6.690 | 17,200 | -0.22(-3.18%) |
Sep 06, 2006 | 6.850 | 6.970 | 6.790 | 6.910 | 102,740 | +0.00(+0.00%) |
Sep 05, 2006 | 6.920 | 6.950 | 6.780 | 6.910 | 50,924 | -0.01(-0.14%) |
Sep 01, 2006 | 6.900 | 6.980 | 6.740 | 6.920 | 63,600 | +0.07(+1.02%) |
Aug 31, 2006 | 6.480 | 6.880 | 6.480 | 6.850 | 55,310 | +0.37(+5.71%) |
Aug 30, 2006 | 6.460 | 6.500 | 6.390 | 6.480 | 70,114 | +0.05(+0.78%) |
Aug 29, 2006 | 6.500 | 6.560 | 6.310 | 6.430 | 145,392 | -0.05(-0.77%) |
Aug 28, 2006 | 6.670 | 6.680 | 6.450 | 6.480 | 96,415 | -0.23(-3.43%) |
Aug 25, 2006 | 6.650 | 6.800 | 6.650 | 6.710 | 39,600 | +0.01(+0.15%) |
Aug 24, 2006 | 6.630 | 6.700 | 6.540 | 6.700 | 84,619 | +0.06(+0.90%) |
Aug 23, 2006 | 6.740 | 6.740 | 6.640 | 6.640 | 65,910 | -0.07(-1.04%) |
Aug 22, 2006 | 6.880 | 6.880 | 6.700 | 6.710 | 56,205 | -0.09(-1.32%) |
Aug 21, 2006 | 6.810 | 6.910 | 6.750 | 6.800 | 38,150 | +0.02(+0.29%) |
Aug 18, 2006 | 6.640 | 6.950 | 6.640 | 6.780 | 104,655 | +0.11(+1.65%) |
Aug 17, 2006 | 6.740 | 6.820 | 6.640 | 6.670 | 90,561 | -0.10(-1.48%) |
Aug 16, 2006 | 6.860 | 6.950 | 6.770 | 6.770 | 56,910 | -0.09(-1.31%) |
Aug 15, 2006 | 6.900 | 6.950 | 6.814 | 6.860 | 21,108 | +0.02(+0.29%) |
Aug 14, 2006 | 6.840 | 6.930 | 6.760 | 6.840 | 107,172 | -0.01(-0.15%) |
Aug 11, 2006 | 6.960 | 7.010 | 6.800 | 6.850 | 58,551 | -0.14(-2.00%) |
Aug 10, 2006 | 6.950 | 7.060 | 6.910 | 6.990 | 80,151 | -0.01(-0.14%) |
Aug 09, 2006 | 6.990 | 7.050 | 6.980 | 7.000 | 74,587 | -0.04(-0.57%) |
Aug 08, 2006 | 7.080 | 7.080 | 6.990 | 7.040 | 60,063 | -0.01(-0.14%) |
Aug 07, 2006 | 6.990 | 7.100 | 6.930 | 7.050 | 75,187 | +0.08(+1.15%) |
Aug 04, 2006 | 7.090 | 7.140 | 6.750 | 6.970 | 131,266 | -0.05(-0.71%) |
Aug 03, 2006 | 6.880 | 7.100 | 6.880 | 7.020 | 197,562 | +0.03(+0.43%) |
Aug 02, 2006 | 7.500 | 7.500 | 6.830 | 6.990 | 377,246 | -0.41(-5.54%) |
Aug 01, 2006 | 7.490 | 7.500 | 7.160 | 7.400 | 77,708 | +0.15(+2.07%) |
Jul 31, 2006 | 7.220 | 7.320 | 7.110 | 7.250 | 85,244 | +0.16(+2.26%) |
Jul 28, 2006 | 7.140 | 7.140 | 7.050 | 7.090 | 20,645 | -0.01(-0.14%) |
Jul 27, 2006 | 7.220 | 7.220 | 7.020 | 7.100 | 30,450 | -0.08(-1.11%) |
Jul 26, 2006 | 7.200 | 7.300 | 7.130 | 7.180 | 42,692 | +0.04(+0.50%) |
Jul 25, 2006 | 6.910 | 7.230 | 6.910 | 7.144 | 47,485 | +0.20(+2.95%) |
Jul 24, 2006 | 7.400 | 7.400 | 6.930 | 6.940 | 102,666 | -0.46(-6.22%) |
Jul 21, 2006 | 7.410 | 7.470 | 7.350 | 7.400 | 72,594 | +0.02(+0.27%) |
Jul 20, 2006 | 7.150 | 7.440 | 7.140 | 7.380 | 40,402 | +0.28(+3.94%) |
Jul 19, 2006 | 7.050 | 7.220 | 7.050 | 7.100 | 57,695 | +0.02(+0.35%) |
Jul 18, 2006 | 7.140 | 7.240 | 7.070 | 7.075 | 86,774 | -0.08(-1.05%) |
Jul 17, 2006 | 7.190 | 7.200 | 7.140 | 7.150 | 45,000 | -0.07(-0.97%) |
Jul 14, 2006 | 7.270 | 7.490 | 7.080 | 7.220 | 148,980 | +0.07(+0.98%) |
Jul 13, 2006 | 7.060 | 7.350 | 7.050 | 7.150 | 156,111 | +0.04(+0.56%) |
Jul 12, 2006 | 7.320 | 7.330 | 7.040 | 7.110 | 141,077 | -0.13(-1.80%) |
Jul 11, 2006 | 7.350 | 7.380 | 7.060 | 7.240 | 221,792 | -0.13(-1.76%) |
Jul 10, 2006 | 7.530 | 7.580 | 7.360 | 7.370 | 122,301 | -0.18(-2.38%) |
Jul 07, 2006 | 7.630 | 7.670 | 7.460 | 7.550 | 55,724 | +0.00(+0.00%) |
Jul 06, 2006 | 7.740 | 7.750 | 7.510 | 7.550 | 118,109 | -0.06(-0.79%) |
Jul 05, 2006 | 7.550 | 7.660 | 7.550 | 7.610 | 49,355 | +0.08(+1.06%) |