Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 7.307 | 7.315 | 7.056 | 7.307 | 10,641 | +0.07(+0.97%) |
Sep 28, 2006 | 7.284 | 7.323 | 7.127 | 7.237 | 5,235 | +0.11(+1.54%) |
Sep 27, 2006 | 7.284 | 7.284 | 7.049 | 7.127 | 4,980 | -0.04(-0.55%) |
Sep 26, 2006 | 7.166 | 7.244 | 7.049 | 7.166 | 47,755 | -0.09(-1.29%) |
Sep 25, 2006 | 7.158 | 7.260 | 7.150 | 7.260 | 4,213 | -0.02(-0.32%) |
Sep 22, 2006 | 7.244 | 7.284 | 7.244 | 7.284 | 4,858 | +0.14(+1.97%) |
Sep 21, 2006 | 7.150 | 7.166 | 7.088 | 7.143 | 5,642 | +0.06(+0.88%) |
Sep 20, 2006 | 7.244 | 7.245 | 7.080 | 7.080 | 3,450 | -0.16(-2.27%) |
Sep 19, 2006 | 7.127 | 7.244 | 7.033 | 7.244 | 8,690 | +0.11(+1.54%) |
Sep 18, 2006 | 7.284 | 7.316 | 7.056 | 7.135 | 14,409 | -0.31(-4.11%) |
Sep 15, 2006 | 7.448 | 7.479 | 7.440 | 7.440 | 1,915 | +0.14(+1.93%) |
Sep 14, 2006 | 7.291 | 7.385 | 7.291 | 7.299 | 2,036 | -0.20(-2.61%) |
Sep 13, 2006 | 7.268 | 7.566 | 7.268 | 7.495 | 707 | +0.16(+2.24%) |
Sep 12, 2006 | 7.064 | 7.331 | 7.064 | 7.331 | 7,980 | -0.03(-0.43%) |
Sep 11, 2006 | 7.299 | 7.409 | 7.135 | 7.362 | 11,778 | -0.02(-0.32%) |
Sep 08, 2006 | 7.432 | 7.440 | 7.385 | 7.385 | 4,143 | -0.02(-0.21%) |
Sep 07, 2006 | 7.440 | 7.447 | 7.378 | 7.401 | 17,237 | -0.04(-0.53%) |
Sep 06, 2006 | 7.597 | 7.714 | 7.362 | 7.440 | 37,946 | -0.39(-5.00%) |
Sep 05, 2006 | 7.910 | 7.918 | 7.824 | 7.832 | 5,496 | +0.00(+0.00%) |
Sep 01, 2006 | 7.691 | 7.902 | 7.691 | 7.832 | 9,442 | +0.15(+1.94%) |
Aug 31, 2006 | 7.683 | 7.691 | 7.683 | 7.683 | 6,070 | +0.00(+0.00%) |
Aug 30, 2006 | 7.699 | 7.769 | 7.683 | 7.683 | 5,780 | -0.02(-0.20%) |
Aug 29, 2006 | 7.702 | 7.702 | 7.683 | 7.699 | 1,021 | -0.03(-0.41%) |
Aug 28, 2006 | 7.769 | 7.832 | 7.730 | 7.730 | 5,362 | -0.19(-2.37%) |
Aug 25, 2006 | 7.918 | 7.918 | 7.918 | 7.918 | 1,276 | +0.00(+0.00%) |
Aug 24, 2006 | 7.918 | 7.918 | 7.918 | 7.918 | 1,276 | -0.01(-0.10%) |
Aug 23, 2006 | 7.871 | 7.926 | 7.683 | 7.926 | 12,530 | +0.00(+0.00%) |
Aug 22, 2006 | 7.926 | 7.926 | 7.605 | 7.926 | 9,475 | +0.00(+0.00%) |
Aug 21, 2006 | 7.926 | 7.926 | 7.926 | 7.926 | 510 | +0.07(+0.92%) |
Aug 18, 2006 | 7.854 | 7.854 | 7.854 | 7.854 | 127 | -0.07(-0.91%) |
Aug 17, 2006 | 7.840 | 7.926 | 7.840 | 7.926 | 1,659 | +0.00(+0.00%) |
Aug 16, 2006 | 7.902 | 7.926 | 7.840 | 7.926 | 10,076 | +0.09(+1.10%) |
Aug 15, 2006 | 7.800 | 7.918 | 7.800 | 7.840 | 893 | +0.00(+0.00%) |
Aug 14, 2006 | 7.926 | 7.926 | 7.840 | 7.840 | 2,194 | -0.09(-1.09%) |
Aug 11, 2006 | 7.926 | 7.926 | 7.926 | 7.926 | 20,684 | -0.09(-1.17%) |
Aug 10, 2006 | 7.949 | 8.020 | 7.949 | 8.020 | 5,067 | +0.13(+1.69%) |
Aug 09, 2006 | 7.926 | 7.926 | 7.887 | 7.887 | 2,042 | -0.03(-0.40%) |
Aug 08, 2006 | 7.832 | 7.926 | 7.803 | 7.918 | 23,307 | +0.24(+3.16%) |
Aug 07, 2006 | 7.675 | 7.675 | 7.675 | 7.675 | 1,021 | -0.16(-2.00%) |
Aug 04, 2006 | 7.753 | 7.832 | 7.753 | 7.832 | 34,666 | +0.23(+2.99%) |
Aug 03, 2006 | 7.323 | 7.613 | 7.323 | 7.605 | 7,145 | +0.00(+0.00%) |
Aug 02, 2006 | 7.589 | 7.683 | 7.558 | 7.605 | 2,803 | +0.05(+0.62%) |
Aug 01, 2006 | 7.025 | 7.675 | 7.025 | 7.558 | 16,388 | -0.23(-2.92%) |
Jul 31, 2006 | 7.644 | 7.785 | 7.644 | 7.785 | 1,404 | +0.03(+0.40%) |
Jul 28, 2006 | 7.597 | 7.753 | 7.589 | 7.753 | 5,873 | +0.19(+2.48%) |
Jul 27, 2006 | 7.667 | 7.667 | 7.519 | 7.566 | 20,453 | -0.03(-0.41%) |
Jul 26, 2006 | 7.699 | 7.699 | 7.448 | 7.597 | 3,575 | -0.07(-0.92%) |
Jul 25, 2006 | 7.417 | 7.675 | 7.417 | 7.667 | 2,809 | -0.05(-0.61%) |
Jul 24, 2006 | 7.401 | 7.777 | 7.401 | 7.714 | 9,872 | +0.31(+4.23%) |
Jul 21, 2006 | 7.511 | 7.519 | 7.401 | 7.401 | 485 | -0.04(-0.53%) |
Jul 20, 2006 | 7.456 | 7.785 | 7.244 | 7.440 | 9,432 | +0.10(+1.39%) |
Jul 19, 2006 | 7.260 | 7.464 | 7.260 | 7.338 | 22,030 | -0.02(-0.32%) |
Jul 18, 2006 | 7.432 | 7.440 | 7.244 | 7.362 | 19,252 | -0.08(-1.05%) |
Jul 17, 2006 | 7.628 | 7.808 | 7.440 | 7.440 | 16,272 | -0.38(-4.90%) |
Jul 14, 2006 | 7.889 | 7.889 | 7.793 | 7.824 | 14,873 | +0.12(+1.52%) |
Jul 13, 2006 | 7.832 | 7.926 | 7.558 | 7.707 | 40,592 | -0.12(-1.50%) |
Jul 12, 2006 | 7.965 | 7.965 | 7.675 | 7.824 | 13,789 | -0.05(-0.60%) |
Jul 11, 2006 | 7.636 | 7.926 | 7.636 | 7.871 | 23,537 | +0.17(+2.24%) |
Jul 10, 2006 | 7.652 | 7.705 | 7.519 | 7.699 | 5,358 | +0.19(+2.50%) |
Jul 07, 2006 | 7.542 | 7.573 | 7.472 | 7.511 | 9,064 | -0.01(-0.10%) |
Jul 06, 2006 | 7.675 | 7.683 | 7.440 | 7.519 | 26,397 | -0.20(-2.54%) |
Jul 05, 2006 | 7.683 | 7.714 | 7.644 | 7.714 | 13,028 | -0.10(-1.30%) |