Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 6.761 | 6.787 | 6.666 | 6.754 | 31,573,068 | -0.01(-0.14%) |
Sep 28, 2006 | 6.789 | 6.824 | 6.705 | 6.764 | 32,862,798 | +0.03(+0.42%) |
Sep 27, 2006 | 6.808 | 6.848 | 6.678 | 6.736 | 53,435,404 | -0.03(-0.52%) |
Sep 26, 2006 | 6.678 | 6.806 | 6.673 | 6.771 | 33,293,138 | +0.08(+1.22%) |
Sep 25, 2006 | 6.643 | 6.705 | 6.540 | 6.689 | 37,770,724 | -0.03(-0.49%) |
Sep 22, 2006 | 6.789 | 6.806 | 6.685 | 6.722 | 31,268,870 | -0.03(-0.48%) |
Sep 21, 2006 | 6.703 | 6.857 | 6.701 | 6.754 | 31,298,476 | +0.04(+0.59%) |
Sep 20, 2006 | 6.736 | 6.824 | 6.712 | 6.715 | 46,275,388 | -0.09(-1.30%) |
Sep 19, 2006 | 6.901 | 6.915 | 6.708 | 6.803 | 29,656,922 | -0.06(-0.85%) |
Sep 18, 2006 | 6.813 | 6.913 | 6.787 | 6.862 | 25,749,548 | +0.09(+1.34%) |
Sep 15, 2006 | 6.778 | 6.845 | 6.747 | 6.771 | 40,456,588 | -0.01(-0.17%) |
Sep 14, 2006 | 6.878 | 6.920 | 6.719 | 6.782 | 45,243,520 | -0.10(-1.49%) |
Sep 13, 2006 | 6.829 | 6.939 | 6.820 | 6.885 | 33,068,314 | +0.11(+1.58%) |
Sep 12, 2006 | 6.736 | 6.894 | 6.729 | 6.778 | 47,634,196 | +0.02(+0.24%) |
Sep 11, 2006 | 6.934 | 6.967 | 6.715 | 6.761 | 51,373,384 | -0.29(-4.07%) |
Sep 08, 2006 | 7.235 | 7.281 | 7.027 | 7.048 | 31,924,462 | -0.21(-2.89%) |
Sep 07, 2006 | 7.284 | 7.342 | 7.197 | 7.258 | 23,772,048 | -0.07(-0.89%) |
Sep 06, 2006 | 7.458 | 7.519 | 7.314 | 7.323 | 27,243,506 | -0.19(-2.48%) |
Sep 05, 2006 | 7.430 | 7.568 | 7.365 | 7.510 | 18,640,588 | +0.05(+0.69%) |
Sep 01, 2006 | 7.325 | 7.458 | 7.318 | 7.458 | 16,789,228 | +0.10(+1.36%) |
Aug 31, 2006 | 7.365 | 7.435 | 7.302 | 7.358 | 18,207,674 | -0.00(-0.03%) |
Aug 30, 2006 | 7.342 | 7.381 | 7.253 | 7.360 | 21,207,176 | -0.02(-0.32%) |
Aug 29, 2006 | 7.342 | 7.391 | 7.239 | 7.384 | 21,297,706 | -0.01(-0.19%) |
Aug 28, 2006 | 7.407 | 7.458 | 7.377 | 7.398 | 19,477,668 | -0.14(-1.79%) |
Aug 25, 2006 | 7.575 | 7.626 | 7.503 | 7.533 | 23,382,898 | +0.07(+1.00%) |
Aug 24, 2006 | 7.400 | 7.458 | 7.353 | 7.458 | 20,380,392 | +0.07(+1.01%) |
Aug 23, 2006 | 7.423 | 7.444 | 7.300 | 7.384 | 16,188,985 | -0.03(-0.41%) |
Aug 22, 2006 | 7.295 | 7.423 | 7.290 | 7.414 | 15,445,438 | +0.10(+1.43%) |
Aug 21, 2006 | 7.295 | 7.349 | 7.284 | 7.309 | 19,124,986 | +0.04(+0.51%) |
Aug 18, 2006 | 7.272 | 7.295 | 7.181 | 7.272 | 15,553,130 | +0.03(+0.39%) |
Aug 17, 2006 | 7.239 | 7.274 | 7.167 | 7.244 | 18,806,202 | -0.07(-0.92%) |
Aug 16, 2006 | 7.337 | 7.435 | 7.249 | 7.311 | 20,464,486 | -0.03(-0.38%) |
Aug 15, 2006 | 7.339 | 7.353 | 7.237 | 7.339 | 21,921,546 | +0.06(+0.80%) |
Aug 14, 2006 | 7.286 | 7.337 | 7.223 | 7.281 | 26,300,020 | -0.17(-2.22%) |
Aug 11, 2006 | 7.447 | 7.521 | 7.363 | 7.447 | 19,483,246 | -0.07(-0.99%) |
Aug 10, 2006 | 7.496 | 7.554 | 7.416 | 7.521 | 24,354,270 | -0.03(-0.37%) |
Aug 09, 2006 | 7.573 | 7.689 | 7.526 | 7.549 | 25,750,834 | +0.07(+0.97%) |
Aug 08, 2006 | 7.542 | 7.610 | 7.442 | 7.477 | 22,772,356 | -0.10(-1.26%) |
Aug 07, 2006 | 7.505 | 7.645 | 7.458 | 7.573 | 22,934,538 | +0.01(+0.18%) |
Aug 04, 2006 | 7.724 | 7.724 | 7.440 | 7.559 | 27,011,388 | -0.05(-0.67%) |
Aug 03, 2006 | 7.561 | 7.680 | 7.514 | 7.610 | 31,292,040 | -0.13(-1.63%) |
Aug 02, 2006 | 7.785 | 7.869 | 7.680 | 7.736 | 43,203,808 | +0.06(+0.73%) |
Aug 01, 2006 | 7.773 | 7.773 | 7.591 | 7.680 | 47,441,124 | +0.01(+0.15%) |
Jul 31, 2006 | 7.661 | 7.768 | 7.645 | 7.668 | 46,145,816 | +0.16(+2.17%) |
Jul 28, 2006 | 7.353 | 7.524 | 7.321 | 7.505 | 47,843,572 | +0.21(+2.88%) |
Jul 27, 2006 | 7.433 | 7.482 | 7.263 | 7.295 | 44,361,816 | +0.03(+0.45%) |
Jul 26, 2006 | 7.015 | 7.339 | 7.015 | 7.263 | 40,689,132 | +0.26(+3.66%) |
Jul 25, 2006 | 6.962 | 7.076 | 6.911 | 7.006 | 27,509,090 | +0.14(+2.07%) |
Jul 24, 2006 | 6.685 | 6.908 | 6.678 | 6.864 | 30,520,604 | +0.21(+3.19%) |
Jul 21, 2006 | 6.747 | 6.785 | 6.643 | 6.652 | 27,721,898 | -0.10(-1.42%) |
Jul 20, 2006 | 6.794 | 6.862 | 6.736 | 6.747 | 25,426,472 | -0.08(-1.13%) |
Jul 19, 2006 | 6.745 | 6.850 | 6.736 | 6.824 | 24,748,998 | +0.08(+1.14%) |
Jul 18, 2006 | 6.838 | 6.885 | 6.708 | 6.747 | 23,850,134 | -0.02(-0.31%) |
Jul 17, 2006 | 6.810 | 6.852 | 6.703 | 6.768 | 27,777,246 | -0.10(-1.46%) |
Jul 14, 2006 | 6.946 | 6.946 | 6.768 | 6.869 | 20,564,026 | +0.04(+0.58%) |
Jul 13, 2006 | 6.932 | 6.969 | 6.801 | 6.829 | 26,194,474 | -0.07(-1.05%) |
Jul 12, 2006 | 6.957 | 6.978 | 6.848 | 6.901 | 27,494,930 | +0.00(+0.07%) |
Jul 11, 2006 | 6.899 | 6.913 | 6.792 | 6.897 | 19,495,688 | +0.09(+1.34%) |
Jul 10, 2006 | 6.852 | 6.941 | 6.778 | 6.806 | 21,747,352 | -0.05(-0.68%) |
Jul 07, 2006 | 6.981 | 7.022 | 6.827 | 6.852 | 28,953,278 | -0.10(-1.44%) |
Jul 06, 2006 | 6.981 | 7.032 | 6.913 | 6.953 | 29,556,524 | -0.08(-1.16%) |
Jul 05, 2006 | 7.106 | 7.116 | 6.932 | 7.034 | 30,471,692 | -0.13(-1.82%) |