Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 7.440 | 7.800 | 7.440 | 7.800 | 598,800 | +0.32(+4.28%) |
Aug 30, 2006 | 7.410 | 7.540 | 7.360 | 7.480 | 179,900 | +0.10(+1.36%) |
Aug 29, 2006 | 7.540 | 7.540 | 7.330 | 7.380 | 319,000 | -0.16(-2.12%) |
Aug 28, 2006 | 7.150 | 7.540 | 7.150 | 7.540 | 298,000 | +0.37(+5.16%) |
Aug 25, 2006 | 7.190 | 7.300 | 7.130 | 7.170 | 91,300 | -0.06(-0.83%) |
Aug 24, 2006 | 7.280 | 7.360 | 7.180 | 7.230 | 131,800 | -0.05(-0.69%) |
Aug 23, 2006 | 7.480 | 7.490 | 7.250 | 7.280 | 323,900 | -0.17(-2.28%) |
Aug 22, 2006 | 7.150 | 7.500 | 7.150 | 7.450 | 275,500 | +0.26(+3.62%) |
Aug 21, 2006 | 7.230 | 7.240 | 7.090 | 7.190 | 235,000 | -0.07(-0.96%) |
Aug 18, 2006 | 7.170 | 7.280 | 7.090 | 7.260 | 115,100 | +0.10(+1.40%) |
Aug 17, 2006 | 7.250 | 7.290 | 7.060 | 7.160 | 185,100 | -0.08(-1.10%) |
Aug 16, 2006 | 7.210 | 7.280 | 7.160 | 7.240 | 100,300 | +0.05(+0.70%) |
Aug 15, 2006 | 7.240 | 7.270 | 7.090 | 7.190 | 109,900 | +0.00(+0.00%) |
Aug 14, 2006 | 7.030 | 7.280 | 7.020 | 7.190 | 369,300 | +0.20(+2.86%) |
Aug 11, 2006 | 7.040 | 7.080 | 6.990 | 6.990 | 79,000 | -0.05(-0.71%) |
Aug 10, 2006 | 7.020 | 7.070 | 6.980 | 7.040 | 301,800 | -0.03(-0.42%) |
Aug 09, 2006 | 7.130 | 7.240 | 7.060 | 7.070 | 283,500 | +0.02(+0.28%) |
Aug 08, 2006 | 7.260 | 7.320 | 7.040 | 7.050 | 434,400 | -0.17(-2.35%) |
Aug 07, 2006 | 7.000 | 7.240 | 6.990 | 7.220 | 173,000 | +0.01(+0.14%) |
Aug 03, 2006 | 7.020 | 7.230 | 6.980 | 7.210 | 190,722 | +0.12(+1.69%) |
Aug 02, 2006 | 7.050 | 7.220 | 7.000 | 7.090 | 188,069 | +0.07(+1.00%) |
Aug 01, 2006 | 7.350 | 7.360 | 6.980 | 7.020 | 784,842 | -0.36(-4.88%) |
Jul 31, 2006 | 7.320 | 7.390 | 7.260 | 7.380 | 244,138 | +0.08(+1.10%) |
Jul 28, 2006 | 7.100 | 7.300 | 7.070 | 7.300 | 362,894 | +0.21(+2.96%) |
Jul 27, 2006 | 7.360 | 7.360 | 6.990 | 7.090 | 422,558 | -0.02(-0.28%) |
Jul 26, 2006 | 7.250 | 7.260 | 6.890 | 7.110 | 926,806 | +0.25(+3.64%) |
Jul 25, 2006 | 6.970 | 7.090 | 6.790 | 6.860 | 474,667 | -0.08(-1.15%) |
Jul 24, 2006 | 6.750 | 6.970 | 6.730 | 6.940 | 408,142 | +0.19(+2.81%) |
Jul 21, 2006 | 6.760 | 6.810 | 6.660 | 6.750 | 254,697 | -0.05(-0.74%) |
Jul 20, 2006 | 7.330 | 7.340 | 6.780 | 6.800 | 377,124 | -0.49(-6.72%) |
Jul 19, 2006 | 6.910 | 7.310 | 6.860 | 7.290 | 320,849 | +0.38(+5.50%) |
Jul 18, 2006 | 6.630 | 6.920 | 6.630 | 6.910 | 492,225 | +0.24(+3.60%) |
Jul 17, 2006 | 6.780 | 6.990 | 6.580 | 6.670 | 456,804 | -0.16(-2.34%) |
Jul 14, 2006 | 6.790 | 6.990 | 6.700 | 6.830 | 366,491 | +0.00(+0.00%) |
Jul 13, 2006 | 6.980 | 7.040 | 6.770 | 6.830 | 378,777 | -0.16(-2.29%) |
Jul 12, 2006 | 6.950 | 7.050 | 6.930 | 6.990 | 534,950 | +0.04(+0.58%) |
Jul 11, 2006 | 7.050 | 7.170 | 6.870 | 6.950 | 393,569 | -0.17(-2.39%) |
Jul 10, 2006 | 7.050 | 7.160 | 7.010 | 7.120 | 482,583 | +0.05(+0.71%) |
Jul 07, 2006 | 6.990 | 7.150 | 6.990 | 7.070 | 391,593 | +0.08(+1.14%) |
Jul 06, 2006 | 7.260 | 7.272 | 6.970 | 6.990 | 579,479 | -0.27(-3.72%) |
Jul 05, 2006 | 7.380 | 7.460 | 7.220 | 7.260 | 329,830 | -0.21(-2.81%) |
Jul 03, 2006 | 7.400 | 7.530 | 7.400 | 7.470 | 185,478 | +0.06(+0.81%) |
Jun 30, 2006 | 7.500 | 7.500 | 7.360 | 7.410 | 1,093,076 | +0.00(+0.00%) |
Jun 29, 2006 | 7.170 | 7.420 | 7.140 | 7.410 | 409,600 | +0.31(+4.37%) |
Jun 28, 2006 | 7.020 | 7.120 | 7.010 | 7.100 | 272,024 | +0.07(+1.00%) |
Jun 27, 2006 | 7.180 | 7.260 | 7.000 | 7.030 | 413,084 | -0.17(-2.36%) |
Jun 26, 2006 | 7.240 | 7.250 | 7.050 | 7.200 | 321,800 | +0.01(+0.14%) |
Jun 23, 2006 | 6.990 | 7.270 | 6.940 | 7.190 | 491,325 | +0.15(+2.13%) |
Jun 22, 2006 | 7.150 | 7.150 | 6.950 | 7.040 | 396,880 | -0.11(-1.54%) |
Jun 21, 2006 | 6.820 | 7.200 | 6.740 | 7.150 | 428,297 | +0.32(+4.69%) |
Jun 20, 2006 | 6.950 | 7.000 | 6.830 | 6.830 | 273,201 | -0.15(-2.15%) |
Jun 19, 2006 | 7.010 | 7.060 | 6.820 | 6.980 | 648,568 | -0.04(-0.57%) |
Jun 16, 2006 | 7.200 | 7.210 | 6.980 | 7.020 | 1,155,092 | -0.21(-2.90%) |
Jun 15, 2006 | 7.120 | 7.280 | 7.020 | 7.230 | 465,122 | +0.20(+2.84%) |
Jun 14, 2006 | 6.770 | 7.070 | 6.744 | 7.030 | 520,234 | +0.23(+3.38%) |
Jun 13, 2006 | 7.000 | 7.100 | 6.770 | 6.800 | 677,195 | -0.34(-4.76%) |
Jun 12, 2006 | 7.360 | 7.410 | 7.084 | 7.140 | 360,996 | -0.24(-3.25%) |
Jun 09, 2006 | 7.180 | 7.460 | 7.060 | 7.380 | 425,126 | +0.05(+0.68%) |
Jun 08, 2006 | 7.430 | 7.440 | 7.060 | 7.330 | 805,763 | -0.16(-2.14%) |
Jun 07, 2006 | 7.710 | 7.770 | 7.440 | 7.490 | 406,537 | -0.24(-3.10%) |
Jun 06, 2006 | 7.990 | 7.990 | 7.640 | 7.730 | 391,471 | -0.24(-3.01%) |
Jun 05, 2006 | 7.940 | 8.090 | 7.900 | 7.970 | 764,075 | -0.04(-0.50%) |
Jun 02, 2006 | 8.210 | 8.370 | 7.930 | 8.010 | 344,586 | -0.30(-3.61%) |