Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.404 | 8.416 | 8.319 | 8.400 | 790,870 | -0.00(-0.04%) |
Sep 28, 2006 | 8.406 | 8.478 | 8.375 | 8.404 | 665,470 | +0.07(+0.87%) |
Sep 27, 2006 | 8.393 | 8.497 | 8.315 | 8.331 | 1,084,370 | -0.07(-0.80%) |
Sep 26, 2006 | 8.547 | 8.547 | 8.361 | 8.399 | 920,502 | -0.08(-0.99%) |
Sep 25, 2006 | 8.166 | 8.500 | 8.068 | 8.483 | 1,410,181 | +0.33(+3.99%) |
Sep 22, 2006 | 8.362 | 8.362 | 8.122 | 8.157 | 1,123,990 | -0.22(-2.59%) |
Sep 21, 2006 | 8.635 | 8.635 | 8.329 | 8.374 | 1,355,558 | -0.28(-3.27%) |
Sep 20, 2006 | 8.629 | 8.774 | 8.609 | 8.657 | 1,855,623 | +0.04(+0.50%) |
Sep 19, 2006 | 8.544 | 8.635 | 8.520 | 8.614 | 1,693,679 | +0.05(+0.56%) |
Sep 18, 2006 | 8.498 | 8.613 | 8.425 | 8.566 | 641,236 | +0.06(+0.70%) |
Sep 15, 2006 | 8.497 | 8.570 | 8.430 | 8.506 | 655,084 | +0.00(+0.00%) |
Sep 14, 2006 | 8.493 | 8.539 | 8.407 | 8.506 | 1,517,887 | +0.01(+0.14%) |
Sep 13, 2006 | 8.254 | 8.570 | 8.183 | 8.494 | 2,591,487 | +0.21(+2.51%) |
Sep 12, 2006 | 7.938 | 8.287 | 7.938 | 8.286 | 1,698,679 | +0.34(+4.31%) |
Sep 11, 2006 | 7.935 | 7.997 | 7.908 | 7.944 | 1,508,270 | +0.02(+0.21%) |
Sep 08, 2006 | 7.921 | 7.969 | 7.888 | 7.927 | 610,847 | +0.02(+0.21%) |
Sep 07, 2006 | 7.964 | 7.965 | 7.799 | 7.911 | 1,116,682 | -0.07(-0.90%) |
Sep 06, 2006 | 8.094 | 8.095 | 7.920 | 7.983 | 1,177,843 | -0.13(-1.63%) |
Sep 05, 2006 | 8.180 | 8.208 | 8.099 | 8.115 | 747,019 | -0.06(-0.69%) |
Sep 01, 2006 | 8.118 | 8.229 | 8.052 | 8.172 | 1,111,296 | +0.03(+0.40%) |
Aug 31, 2006 | 8.278 | 8.278 | 8.139 | 8.139 | 1,413,643 | -0.07(-0.84%) |
Aug 30, 2006 | 8.037 | 8.254 | 8.028 | 8.208 | 1,290,165 | +0.16(+1.93%) |
Aug 29, 2006 | 7.994 | 8.067 | 7.985 | 8.053 | 1,125,144 | +0.04(+0.53%) |
Aug 28, 2006 | 7.922 | 8.043 | 7.893 | 8.010 | 296,576 | +0.07(+0.84%) |
Aug 25, 2006 | 7.945 | 8.016 | 7.912 | 7.944 | 378,510 | -0.02(-0.28%) |
Aug 24, 2006 | 8.003 | 8.024 | 7.875 | 7.966 | 830,106 | -0.04(-0.52%) |
Aug 23, 2006 | 8.067 | 8.100 | 7.985 | 8.008 | 964,354 | -0.06(-0.73%) |
Aug 22, 2006 | 8.016 | 8.137 | 8.016 | 8.067 | 742,018 | +0.03(+0.41%) |
Aug 21, 2006 | 8.058 | 8.086 | 7.984 | 8.034 | 546,993 | +0.01(+0.09%) |
Aug 18, 2006 | 8.024 | 8.059 | 7.908 | 8.027 | 665,085 | -0.03(-0.37%) |
Aug 17, 2006 | 8.050 | 8.167 | 8.050 | 8.056 | 1,450,955 | +0.01(+0.14%) |
Aug 16, 2006 | 7.978 | 8.053 | 7.929 | 8.045 | 1,287,088 | +0.07(+0.85%) |
Aug 15, 2006 | 7.812 | 7.991 | 7.812 | 7.978 | 1,239,390 | +0.19(+2.40%) |
Aug 14, 2006 | 7.777 | 7.856 | 7.709 | 7.790 | 822,413 | +0.12(+1.54%) |
Aug 11, 2006 | 7.600 | 7.704 | 7.600 | 7.672 | 1,148,224 | +0.05(+0.61%) |
Aug 10, 2006 | 7.556 | 7.646 | 7.556 | 7.626 | 1,262,085 | +0.01(+0.18%) |
Aug 09, 2006 | 7.795 | 7.883 | 7.607 | 7.612 | 3,252,341 | -0.19(-2.41%) |
Aug 08, 2006 | 7.723 | 7.895 | 7.714 | 7.800 | 1,033,209 | +0.06(+0.78%) |
Aug 07, 2006 | 7.764 | 7.771 | 7.678 | 7.739 | 827,029 | -0.11(-1.42%) |
Aug 04, 2006 | 7.842 | 7.951 | 7.802 | 7.851 | 1,749,840 | +0.08(+1.05%) |
Aug 03, 2006 | 7.712 | 7.783 | 7.626 | 7.770 | 1,560,585 | +0.01(+0.17%) |
Aug 02, 2006 | 7.650 | 7.798 | 7.650 | 7.757 | 1,395,179 | +0.13(+1.68%) |
Aug 01, 2006 | 7.549 | 7.649 | 7.516 | 7.628 | 1,231,696 | +0.02(+0.26%) |
Jul 31, 2006 | 7.595 | 7.640 | 7.516 | 7.608 | 1,083,216 | -0.01(-0.11%) |
Jul 28, 2006 | 7.511 | 7.666 | 7.511 | 7.617 | 2,315,297 | +0.13(+1.70%) |
Jul 27, 2006 | 7.575 | 7.625 | 7.443 | 7.490 | 1,591,743 | -0.06(-0.85%) |
Jul 26, 2006 | 7.705 | 7.705 | 7.522 | 7.554 | 1,842,544 | -0.15(-1.97%) |
Jul 25, 2006 | 7.561 | 7.790 | 7.546 | 7.705 | 1,938,710 | +0.15(+2.04%) |
Jul 24, 2006 | 7.305 | 7.619 | 7.305 | 7.551 | 1,796,384 | +0.29(+3.99%) |
Jul 21, 2006 | 7.301 | 7.379 | 7.244 | 7.262 | 1,265,932 | -0.06(-0.83%) |
Jul 20, 2006 | 7.452 | 7.512 | 7.309 | 7.322 | 1,272,086 | -0.18(-2.33%) |
Jul 19, 2006 | 7.187 | 7.534 | 7.171 | 7.497 | 2,531,864 | +0.30(+4.13%) |
Jul 18, 2006 | 7.106 | 7.202 | 6.986 | 7.200 | 2,371,074 | +0.21(+3.01%) |
Jul 17, 2006 | 7.104 | 7.127 | 6.967 | 6.990 | 722,785 | -0.03(-0.40%) |
Jul 14, 2006 | 7.175 | 7.236 | 6.993 | 7.017 | 2,813,053 | -0.14(-1.99%) |
Jul 13, 2006 | 7.450 | 7.450 | 7.119 | 7.159 | 2,046,032 | -0.29(-3.89%) |
Jul 12, 2006 | 7.435 | 7.559 | 7.412 | 7.449 | 1,012,053 | +0.01(+0.07%) |
Jul 11, 2006 | 7.426 | 7.471 | 7.343 | 7.444 | 1,152,071 | +0.02(+0.23%) |
Jul 10, 2006 | 7.370 | 7.539 | 7.361 | 7.426 | 778,176 | +0.08(+1.06%) |
Jul 07, 2006 | 7.604 | 7.604 | 7.322 | 7.348 | 1,629,055 | -0.19(-2.52%) |
Jul 06, 2006 | 7.696 | 7.731 | 7.507 | 7.538 | 2,048,340 | +0.03(+0.45%) |
Jul 05, 2006 | 7.603 | 7.632 | 7.379 | 7.504 | 2,186,434 | -0.10(-1.32%) |