Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 7.136 | 7.155 | 7.063 | 7.130 | 2,139,444 | +0.01(+0.08%) |
Sep 28, 2006 | 7.089 | 7.142 | 7.089 | 7.125 | 2,262,914 | +0.10(+1.39%) |
Sep 27, 2006 | 6.958 | 7.070 | 6.958 | 7.027 | 1,918,315 | +0.07(+1.03%) |
Sep 26, 2006 | 6.782 | 6.973 | 6.768 | 6.956 | 1,658,819 | +0.17(+2.56%) |
Sep 25, 2006 | 6.772 | 6.809 | 6.688 | 6.782 | 1,898,085 | +0.00(+0.02%) |
Sep 22, 2006 | 6.882 | 6.894 | 6.772 | 6.781 | 1,455,826 | -0.08(-1.19%) |
Sep 21, 2006 | 6.881 | 6.921 | 6.855 | 6.862 | 2,843,989 | +0.03(+0.42%) |
Sep 20, 2006 | 6.867 | 6.980 | 6.827 | 6.834 | 1,725,786 | -0.01(-0.17%) |
Sep 19, 2006 | 6.890 | 6.890 | 6.814 | 6.845 | 2,973,039 | -0.06(-0.85%) |
Sep 18, 2006 | 6.864 | 6.914 | 6.818 | 6.904 | 1,743,922 | +0.03(+0.42%) |
Sep 15, 2006 | 6.903 | 6.915 | 6.799 | 6.875 | 1,337,240 | -0.02(-0.31%) |
Sep 14, 2006 | 6.924 | 6.928 | 6.854 | 6.897 | 1,562,554 | +0.02(+0.23%) |
Sep 13, 2006 | 6.829 | 6.901 | 6.774 | 6.881 | 3,999,861 | +0.05(+0.78%) |
Sep 12, 2006 | 6.720 | 6.845 | 6.720 | 6.828 | 2,530,780 | +0.12(+1.73%) |
Sep 11, 2006 | 6.774 | 6.776 | 6.646 | 6.712 | 2,071,082 | -0.12(-1.80%) |
Sep 08, 2006 | 6.821 | 6.903 | 6.799 | 6.835 | 1,339,332 | -0.07(-0.98%) |
Sep 07, 2006 | 6.882 | 6.936 | 6.849 | 6.903 | 1,358,864 | -0.05(-0.78%) |
Sep 06, 2006 | 6.953 | 7.001 | 6.925 | 6.957 | 1,508,842 | -0.01(-0.14%) |
Sep 05, 2006 | 6.907 | 7.014 | 6.907 | 6.967 | 1,912,037 | -0.06(-0.88%) |
Sep 01, 2006 | 7.093 | 7.112 | 6.989 | 7.029 | 1,455,129 | -0.01(-0.12%) |
Aug 31, 2006 | 6.923 | 7.072 | 6.923 | 7.037 | 1,567,437 | +0.11(+1.59%) |
Aug 30, 2006 | 6.970 | 7.004 | 6.893 | 6.927 | 778,487 | -0.05(-0.74%) |
Aug 29, 2006 | 6.986 | 6.997 | 6.880 | 6.979 | 1,627,428 | -0.03(-0.49%) |
Aug 28, 2006 | 6.967 | 7.069 | 6.967 | 7.013 | 1,481,636 | +0.05(+0.66%) |
Aug 25, 2006 | 6.908 | 7.007 | 6.805 | 6.967 | 1,443,270 | +0.06(+0.81%) |
Aug 24, 2006 | 6.997 | 6.999 | 6.877 | 6.911 | 1,252,834 | -0.08(-1.15%) |
Aug 23, 2006 | 7.003 | 7.057 | 6.967 | 6.991 | 1,507,446 | +0.02(+0.23%) |
Aug 22, 2006 | 6.940 | 6.991 | 6.920 | 6.976 | 1,017,753 | +0.03(+0.43%) |
Aug 21, 2006 | 7.026 | 7.039 | 6.909 | 6.946 | 1,856,231 | -0.06(-0.88%) |
Aug 18, 2006 | 6.961 | 7.036 | 6.868 | 7.007 | 2,635,416 | +0.07(+0.99%) |
Aug 17, 2006 | 7.030 | 7.080 | 6.931 | 6.938 | 2,013,184 | -0.11(-1.55%) |
Aug 16, 2006 | 6.917 | 7.053 | 6.864 | 7.047 | 3,090,928 | +0.17(+2.54%) |
Aug 15, 2006 | 6.798 | 6.888 | 6.781 | 6.872 | 2,169,440 | +0.14(+2.02%) |
Aug 14, 2006 | 6.838 | 6.838 | 6.715 | 6.736 | 2,267,099 | -0.00(-0.04%) |
Aug 11, 2006 | 6.745 | 6.795 | 6.698 | 6.739 | 2,001,325 | +0.01(+0.15%) |
Aug 10, 2006 | 6.804 | 6.804 | 6.620 | 6.729 | 3,886,855 | -0.09(-1.39%) |
Aug 09, 2006 | 7.029 | 7.029 | 6.809 | 6.824 | 3,146,036 | -0.14(-1.98%) |
Aug 08, 2006 | 6.887 | 7.024 | 6.865 | 6.961 | 3,492,728 | +0.19(+2.84%) |
Aug 07, 2006 | 6.841 | 6.908 | 6.720 | 6.769 | 1,942,730 | -0.08(-1.21%) |
Aug 04, 2006 | 6.967 | 7.042 | 6.753 | 6.852 | 2,990,478 | -0.16(-2.35%) |
Aug 03, 2006 | 6.845 | 7.024 | 6.817 | 7.017 | 2,778,417 | +0.17(+2.49%) |
Aug 02, 2006 | 6.821 | 6.880 | 6.756 | 6.847 | 2,756,793 | +0.11(+1.66%) |
Aug 01, 2006 | 6.857 | 6.857 | 6.686 | 6.735 | 3,914,758 | -0.13(-1.86%) |
Jul 31, 2006 | 7.010 | 7.010 | 6.857 | 6.862 | 1,570,925 | -0.08(-1.18%) |
Jul 28, 2006 | 6.884 | 6.980 | 6.852 | 6.944 | 2,304,070 | +0.10(+1.40%) |
Jul 27, 2006 | 6.852 | 6.960 | 6.806 | 6.848 | 3,773,151 | +0.04(+0.61%) |
Jul 26, 2006 | 6.967 | 6.967 | 6.778 | 6.806 | 7,028,009 | -0.16(-2.28%) |
Jul 25, 2006 | 6.666 | 6.976 | 6.586 | 6.966 | 6,982,667 | +0.19(+2.77%) |
Jul 24, 2006 | 6.495 | 6.778 | 6.495 | 6.778 | 6,450,422 | +0.28(+4.35%) |
Jul 21, 2006 | 6.775 | 6.781 | 6.428 | 6.495 | 4,771,373 | -0.28(-4.13%) |
Jul 20, 2006 | 7.013 | 7.070 | 6.774 | 6.775 | 4,278,889 | -0.23(-3.29%) |
Jul 19, 2006 | 6.650 | 7.011 | 6.650 | 7.006 | 2,394,754 | +0.30(+4.45%) |
Jul 18, 2006 | 6.716 | 6.753 | 6.607 | 6.708 | 1,917,617 | -0.00(-0.06%) |
Jul 17, 2006 | 6.655 | 6.806 | 6.624 | 6.712 | 1,888,319 | -0.03(-0.45%) |
Jul 14, 2006 | 6.894 | 6.915 | 6.652 | 6.742 | 2,779,813 | -0.12(-1.69%) |
Jul 13, 2006 | 6.994 | 6.996 | 6.841 | 6.858 | 1,993,652 | -0.13(-1.93%) |
Jul 12, 2006 | 7.090 | 7.165 | 6.961 | 6.993 | 2,795,159 | -0.15(-2.05%) |
Jul 11, 2006 | 6.946 | 7.156 | 6.911 | 7.139 | 2,311,744 | +0.17(+2.43%) |
Jul 10, 2006 | 7.010 | 7.027 | 6.943 | 6.970 | 1,877,158 | -0.04(-0.59%) |
Jul 07, 2006 | 7.082 | 7.093 | 6.983 | 7.011 | 2,406,613 | -0.08(-1.09%) |
Jul 06, 2006 | 7.252 | 7.267 | 7.053 | 7.089 | 1,344,215 | -0.17(-2.39%) |
Jul 05, 2006 | 7.411 | 7.413 | 7.244 | 7.262 | 1,771,128 | -0.21(-2.78%) |