Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.041 | 8.082 | 8.012 | 8.064 | 266,080 | +0.04(+0.46%) |
Sep 28, 2006 | 8.004 | 8.031 | 7.982 | 8.028 | 76,609 | +0.04(+0.44%) |
Sep 27, 2006 | 8.041 | 8.057 | 7.974 | 7.993 | 180,578 | -0.03(-0.36%) |
Sep 26, 2006 | 7.982 | 8.029 | 7.944 | 8.022 | 290,704 | +0.06(+0.72%) |
Sep 25, 2006 | 7.851 | 7.974 | 7.824 | 7.965 | 119,701 | +0.14(+1.77%) |
Sep 22, 2006 | 7.917 | 7.917 | 7.808 | 7.826 | 132,014 | -0.09(-1.14%) |
Sep 21, 2006 | 7.997 | 7.998 | 7.886 | 7.917 | 114,913 | -0.07(-0.82%) |
Sep 20, 2006 | 7.931 | 8.000 | 7.922 | 7.982 | 604,665 | +0.12(+1.58%) |
Sep 19, 2006 | 7.887 | 7.889 | 7.797 | 7.858 | 108,073 | -0.04(-0.56%) |
Sep 18, 2006 | 7.922 | 7.937 | 7.886 | 7.902 | 43,092 | -0.01(-0.15%) |
Sep 15, 2006 | 7.895 | 7.956 | 7.895 | 7.914 | 203,151 | +0.05(+0.63%) |
Sep 14, 2006 | 7.862 | 7.890 | 7.843 | 7.864 | 48,564 | +0.02(+0.32%) |
Sep 13, 2006 | 7.836 | 7.877 | 7.813 | 7.839 | 103,969 | -0.01(-0.15%) |
Sep 12, 2006 | 7.696 | 7.852 | 7.696 | 7.851 | 268,132 | +0.18(+2.31%) |
Sep 11, 2006 | 7.624 | 7.696 | 7.615 | 7.674 | 541,052 | -0.02(-0.23%) |
Sep 08, 2006 | 7.631 | 7.741 | 7.596 | 7.692 | 116,965 | +0.08(+1.06%) |
Sep 07, 2006 | 7.574 | 7.655 | 7.567 | 7.611 | 110,809 | -0.06(-0.76%) |
Sep 06, 2006 | 7.778 | 7.778 | 7.669 | 7.669 | 87,553 | -0.14(-1.83%) |
Sep 05, 2006 | 7.766 | 7.813 | 7.732 | 7.813 | 197,679 | +0.05(+0.60%) |
Sep 01, 2006 | 7.792 | 7.795 | 7.726 | 7.766 | 6,873,624 | +0.04(+0.51%) |
Aug 31, 2006 | 7.775 | 7.776 | 7.726 | 7.726 | 127,226 | -0.02(-0.28%) |
Aug 30, 2006 | 7.722 | 7.769 | 7.691 | 7.748 | 147,746 | +0.06(+0.76%) |
Aug 29, 2006 | 7.624 | 7.690 | 7.595 | 7.690 | 139,538 | +0.07(+0.98%) |
Aug 28, 2006 | 7.595 | 7.637 | 7.591 | 7.615 | 120,385 | +0.04(+0.46%) |
Aug 25, 2006 | 7.535 | 7.582 | 7.535 | 7.580 | 46,512 | +0.01(+0.15%) |
Aug 24, 2006 | 7.557 | 7.569 | 7.513 | 7.569 | 116,281 | +0.03(+0.45%) |
Aug 23, 2006 | 7.602 | 7.634 | 7.517 | 7.535 | 98,497 | -0.08(-1.07%) |
Aug 22, 2006 | 7.592 | 7.656 | 7.573 | 7.617 | 109,441 | +0.03(+0.37%) |
Aug 21, 2006 | 7.631 | 7.631 | 7.566 | 7.589 | 193,575 | -0.07(-0.94%) |
Aug 18, 2006 | 7.648 | 7.662 | 7.602 | 7.661 | 181,946 | +0.01(+0.19%) |
Aug 17, 2006 | 7.626 | 7.703 | 7.617 | 7.646 | 547,892 | +0.04(+0.58%) |
Aug 16, 2006 | 7.529 | 7.612 | 7.484 | 7.602 | 653,230 | +0.20(+2.67%) |
Aug 15, 2006 | 7.324 | 7.411 | 7.324 | 7.405 | 84,133 | +0.21(+2.95%) |
Aug 14, 2006 | 7.250 | 7.266 | 7.180 | 7.193 | 175,790 | +0.07(+1.03%) |
Aug 11, 2006 | 7.183 | 7.183 | 7.110 | 7.120 | 44,460 | -0.09(-1.28%) |
Aug 10, 2006 | 7.190 | 7.229 | 7.152 | 7.212 | 121,753 | +0.04(+0.55%) |
Aug 09, 2006 | 7.263 | 7.284 | 7.172 | 7.172 | 435,714 | +0.08(+1.15%) |
Aug 08, 2006 | 7.083 | 7.149 | 7.080 | 7.091 | 61,560 | +0.01(+0.10%) |
Aug 07, 2006 | 7.142 | 7.142 | 7.083 | 7.083 | 46,512 | -0.07(-0.94%) |
Aug 04, 2006 | 7.219 | 7.240 | 7.120 | 7.150 | 111,493 | -0.04(-0.53%) |
Aug 03, 2006 | 7.143 | 7.210 | 7.127 | 7.188 | 80,713 | +0.03(+0.39%) |
Aug 02, 2006 | 7.159 | 7.188 | 7.110 | 7.161 | 41,724 | +0.08(+1.09%) |
Aug 01, 2006 | 7.178 | 7.178 | 7.060 | 7.083 | 82,765 | -0.11(-1.50%) |
Jul 31, 2006 | 7.134 | 7.215 | 7.134 | 7.191 | 82,765 | -0.01(-0.08%) |
Jul 28, 2006 | 7.127 | 7.197 | 7.110 | 7.197 | 56,088 | +0.09(+1.30%) |
Jul 27, 2006 | 7.140 | 7.164 | 7.105 | 7.105 | 48,564 | +0.00(+0.00%) |
Jul 26, 2006 | 6.988 | 7.105 | 6.988 | 7.105 | 73,873 | +0.00(+0.06%) |
Jul 25, 2006 | 7.055 | 7.101 | 7.044 | 7.101 | 27,360 | +0.07(+0.98%) |
Jul 24, 2006 | 6.944 | 7.038 | 6.944 | 7.032 | 25,308 | +0.13(+1.91%) |
Jul 21, 2006 | 6.944 | 6.974 | 6.900 | 6.900 | 82,081 | -0.14(-2.03%) |
Jul 20, 2006 | 7.149 | 7.149 | 7.044 | 7.044 | 59,508 | +0.00(+0.00%) |
Jul 19, 2006 | 6.995 | 7.113 | 6.981 | 7.044 | 106,705 | +0.11(+1.65%) |
Jul 18, 2006 | 6.959 | 6.959 | 6.889 | 6.930 | 88,921 | -0.02(-0.27%) |
Jul 17, 2006 | 6.944 | 6.971 | 6.922 | 6.949 | 41,040 | -0.02(-0.36%) |
Jul 14, 2006 | 6.975 | 6.988 | 6.911 | 6.974 | 53,352 | -0.00(-0.02%) |
Jul 13, 2006 | 7.047 | 7.092 | 6.959 | 6.975 | 149,798 | -0.17(-2.39%) |
Jul 12, 2006 | 7.273 | 7.273 | 7.146 | 7.146 | 48,564 | -0.15(-2.04%) |
Jul 11, 2006 | 7.266 | 7.310 | 7.197 | 7.295 | 233,247 | +0.01(+0.10%) |
Jul 10, 2006 | 7.383 | 7.383 | 7.288 | 7.288 | 75,241 | -0.05(-0.74%) |
Jul 07, 2006 | 7.431 | 7.431 | 7.342 | 7.342 | 36,252 | -0.12(-1.66%) |
Jul 06, 2006 | 7.449 | 7.493 | 7.449 | 7.466 | 18,468 | +0.03(+0.35%) |
Jul 05, 2006 | 7.493 | 7.493 | 7.418 | 7.440 | 66,349 | -0.09(-1.18%) |