Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.257 | 8.298 | 8.235 | 8.240 | 93,210 | -0.02(-0.21%) |
Sep 28, 2006 | 8.332 | 8.344 | 8.213 | 8.257 | 132,767 | -0.03(-0.38%) |
Sep 27, 2006 | 8.131 | 8.332 | 8.131 | 8.288 | 97,346 | +0.11(+1.36%) |
Sep 26, 2006 | 8.060 | 8.177 | 8.041 | 8.177 | 93,194 | +0.10(+1.20%) |
Sep 25, 2006 | 7.881 | 8.082 | 7.791 | 8.080 | 110,205 | +0.22(+2.80%) |
Sep 22, 2006 | 7.845 | 7.985 | 7.639 | 7.859 | 173,655 | -0.01(-0.15%) |
Sep 21, 2006 | 8.000 | 8.099 | 7.840 | 7.871 | 115,722 | -0.15(-1.87%) |
Sep 20, 2006 | 8.036 | 8.048 | 7.915 | 8.021 | 62,476 | +0.08(+0.94%) |
Sep 19, 2006 | 8.283 | 8.283 | 7.791 | 7.946 | 90,830 | -0.33(-4.01%) |
Sep 18, 2006 | 8.286 | 8.416 | 8.179 | 8.278 | 66,964 | +0.06(+0.71%) |
Sep 15, 2006 | 8.201 | 8.237 | 8.046 | 8.220 | 194,709 | +0.08(+1.04%) |
Sep 14, 2006 | 8.201 | 8.220 | 7.973 | 8.135 | 128,466 | -0.11(-1.32%) |
Sep 13, 2006 | 8.012 | 8.273 | 7.995 | 8.244 | 93,582 | +0.21(+2.62%) |
Sep 12, 2006 | 7.496 | 8.048 | 7.496 | 8.034 | 111,702 | +0.56(+7.49%) |
Sep 11, 2006 | 7.423 | 7.631 | 7.423 | 7.474 | 102,013 | +0.01(+0.10%) |
Sep 08, 2006 | 7.450 | 7.508 | 7.331 | 7.467 | 35,492 | +0.02(+0.23%) |
Sep 07, 2006 | 7.459 | 7.464 | 7.348 | 7.450 | 54,209 | -0.05(-0.71%) |
Sep 06, 2006 | 7.539 | 7.614 | 7.459 | 7.503 | 41,185 | -0.11(-1.46%) |
Sep 05, 2006 | 7.680 | 7.680 | 7.462 | 7.614 | 120,711 | -0.07(-0.85%) |
Sep 01, 2006 | 7.825 | 7.825 | 7.668 | 7.680 | 159,206 | -0.13(-1.64%) |
Aug 31, 2006 | 7.968 | 7.995 | 7.731 | 7.808 | 68,150 | -0.13(-1.62%) |
Aug 30, 2006 | 7.656 | 8.036 | 7.656 | 7.937 | 114,724 | +0.18(+2.34%) |
Aug 29, 2006 | 7.716 | 7.794 | 7.680 | 7.755 | 115,538 | +0.06(+0.82%) |
Aug 28, 2006 | 7.692 | 7.753 | 7.670 | 7.692 | 90,824 | +0.01(+0.13%) |
Aug 25, 2006 | 7.709 | 7.862 | 7.680 | 7.682 | 32,737 | -0.01(-0.19%) |
Aug 24, 2006 | 7.680 | 7.740 | 7.583 | 7.697 | 126,377 | +0.02(+0.25%) |
Aug 23, 2006 | 8.025 | 8.070 | 7.661 | 7.678 | 86,499 | -0.41(-5.03%) |
Aug 22, 2006 | 7.997 | 8.092 | 7.992 | 8.085 | 47,712 | +0.05(+0.63%) |
Aug 21, 2006 | 7.939 | 8.072 | 7.939 | 8.034 | 105,541 | -0.00(-0.06%) |
Aug 18, 2006 | 8.012 | 8.055 | 7.859 | 8.038 | 160,719 | +0.05(+0.58%) |
Aug 17, 2006 | 8.138 | 8.177 | 7.932 | 7.992 | 109,231 | -0.03(-0.42%) |
Aug 16, 2006 | 7.619 | 8.058 | 7.595 | 8.026 | 442,008 | +0.50(+6.70%) |
Aug 15, 2006 | 7.455 | 7.559 | 7.411 | 7.522 | 48,929 | +0.18(+2.41%) |
Aug 14, 2006 | 7.278 | 7.346 | 7.246 | 7.346 | 65,288 | +0.17(+2.33%) |
Aug 11, 2006 | 7.275 | 7.484 | 7.166 | 7.178 | 79,008 | -0.16(-2.15%) |
Aug 10, 2006 | 7.292 | 7.426 | 7.292 | 7.336 | 34,457 | +0.05(+0.63%) |
Aug 09, 2006 | 7.493 | 7.631 | 7.268 | 7.290 | 74,259 | -0.17(-2.34%) |
Aug 08, 2006 | 7.409 | 7.576 | 7.409 | 7.464 | 167,525 | +0.05(+0.62%) |
Aug 07, 2006 | 7.435 | 7.510 | 7.394 | 7.418 | 66,001 | -0.09(-1.23%) |
Aug 04, 2006 | 7.593 | 7.716 | 7.455 | 7.510 | 103,117 | -0.00(-0.06%) |
Aug 03, 2006 | 7.430 | 7.554 | 7.411 | 7.515 | 192,695 | -0.00(-0.03%) |
Aug 02, 2006 | 7.360 | 7.518 | 7.333 | 7.518 | 170,576 | +0.23(+3.09%) |
Aug 01, 2006 | 7.428 | 7.462 | 7.273 | 7.292 | 82,624 | -0.22(-2.93%) |
Jul 31, 2006 | 7.418 | 7.619 | 7.406 | 7.513 | 93,477 | -0.05(-0.70%) |
Jul 28, 2006 | 7.389 | 7.595 | 7.389 | 7.566 | 113,372 | +0.23(+3.17%) |
Jul 27, 2006 | 7.585 | 7.682 | 7.329 | 7.333 | 147,137 | -0.24(-3.17%) |
Jul 26, 2006 | 7.745 | 7.852 | 7.547 | 7.573 | 179,085 | -0.25(-3.16%) |
Jul 25, 2006 | 7.704 | 7.922 | 7.661 | 7.820 | 269,811 | +0.09(+1.19%) |
Jul 24, 2006 | 7.510 | 7.740 | 7.520 | 7.728 | 382,895 | +0.22(+2.90%) |
Jul 21, 2006 | 7.304 | 7.554 | 7.304 | 7.510 | 298,732 | +0.15(+1.97%) |
Jul 20, 2006 | 7.614 | 7.622 | 7.341 | 7.365 | 70,318 | -0.21(-2.78%) |
Jul 19, 2006 | 7.519 | 7.740 | 7.481 | 7.576 | 187,976 | +0.06(+0.76%) |
Jul 18, 2006 | 7.283 | 7.607 | 7.283 | 7.519 | 329,059 | +0.16(+2.22%) |
Jul 17, 2006 | 7.244 | 7.445 | 7.244 | 7.355 | 121,174 | +0.10(+1.40%) |
Jul 14, 2006 | 7.358 | 7.423 | 7.220 | 7.254 | 92,630 | -0.14(-1.84%) |
Jul 13, 2006 | 7.503 | 7.505 | 7.365 | 7.389 | 173,501 | -0.18(-2.34%) |
Jul 12, 2006 | 7.602 | 7.777 | 7.564 | 7.566 | 307,777 | -0.07(-0.89%) |
Jul 11, 2006 | 7.467 | 7.753 | 7.389 | 7.634 | 591,834 | +0.14(+1.84%) |
Jul 10, 2006 | 7.472 | 7.605 | 7.297 | 7.496 | 76,672 | +0.05(+0.72%) |
Jul 07, 2006 | 7.605 | 7.605 | 7.416 | 7.442 | 106,130 | -0.14(-1.88%) |
Jul 06, 2006 | 7.566 | 7.726 | 7.547 | 7.585 | 166,817 | +0.00(+0.03%) |
Jul 05, 2006 | 7.900 | 8.097 | 7.498 | 7.583 | 326,868 | -0.32(-4.02%) |