Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 8.062 | 8.075 | 8.020 | 8.033 | 180,961 | -0.03(-0.36%) |
Aug 30, 2006 | 8.020 | 8.145 | 7.992 | 8.062 | 304,316 | +0.05(+0.64%) |
Aug 29, 2006 | 8.059 | 8.065 | 7.995 | 8.011 | 318,091 | +0.03(+0.32%) |
Aug 28, 2006 | 7.947 | 8.065 | 7.912 | 7.985 | 315,274 | +0.00(+0.00%) |
Aug 25, 2006 | 7.992 | 8.039 | 7.918 | 7.985 | 117,092 | -0.01(-0.08%) |
Aug 24, 2006 | 7.880 | 8.007 | 7.873 | 7.992 | 221,036 | +0.10(+1.30%) |
Aug 23, 2006 | 8.071 | 8.071 | 7.883 | 7.889 | 230,428 | -0.18(-2.26%) |
Aug 22, 2006 | 7.953 | 8.081 | 7.953 | 8.071 | 223,854 | +0.07(+0.88%) |
Aug 21, 2006 | 7.908 | 8.033 | 7.908 | 8.001 | 276,138 | -0.04(-0.52%) |
Aug 18, 2006 | 8.036 | 8.094 | 7.995 | 8.043 | 133,060 | +0.04(+0.48%) |
Aug 17, 2006 | 8.036 | 8.043 | 7.921 | 8.004 | 179,396 | -0.03(-0.40%) |
Aug 16, 2006 | 7.985 | 8.046 | 7.976 | 8.036 | 246,395 | +0.10(+1.25%) |
Aug 15, 2006 | 7.873 | 7.969 | 7.873 | 7.937 | 310,264 | +0.15(+1.93%) |
Aug 14, 2006 | 7.857 | 7.985 | 7.787 | 7.787 | 246,082 | -0.01(-0.12%) |
Aug 11, 2006 | 7.880 | 7.937 | 7.702 | 7.797 | 175,013 | -0.11(-1.37%) |
Aug 10, 2006 | 7.825 | 7.905 | 7.739 | 7.905 | 213,522 | +0.04(+0.49%) |
Aug 09, 2006 | 8.049 | 8.065 | 7.841 | 7.867 | 168,751 | -0.14(-1.76%) |
Aug 08, 2006 | 8.167 | 8.167 | 8.001 | 8.007 | 424,853 | -0.17(-2.03%) |
Aug 07, 2006 | 8.193 | 8.193 | 8.084 | 8.174 | 221,036 | -0.00(-0.04%) |
Aug 04, 2006 | 8.129 | 8.209 | 8.049 | 8.177 | 400,432 | +0.17(+2.11%) |
Aug 03, 2006 | 8.049 | 8.110 | 7.950 | 8.007 | 164,681 | -0.26(-3.09%) |
Aug 02, 2006 | 8.257 | 8.289 | 8.225 | 8.263 | 345,643 | +0.05(+0.58%) |
Aug 01, 2006 | 8.161 | 8.225 | 8.110 | 8.215 | 404,502 | -0.02(-0.19%) |
Jul 31, 2006 | 8.129 | 8.289 | 8.103 | 8.231 | 303,377 | +0.08(+0.98%) |
Jul 28, 2006 | 8.113 | 8.237 | 8.087 | 8.151 | 316,839 | +0.09(+1.07%) |
Jul 27, 2006 | 8.004 | 8.183 | 7.985 | 8.065 | 397,927 | +0.06(+0.76%) |
Jul 26, 2006 | 7.905 | 8.043 | 7.631 | 8.004 | 663,421 | -0.21(-2.60%) |
Jul 25, 2006 | 8.170 | 8.269 | 8.119 | 8.218 | 268,311 | +0.04(+0.43%) |
Jul 24, 2006 | 8.148 | 8.183 | 8.052 | 8.183 | 192,858 | +0.09(+1.07%) |
Jul 21, 2006 | 8.244 | 8.244 | 8.004 | 8.097 | 288,975 | -0.13(-1.63%) |
Jul 20, 2006 | 8.289 | 8.289 | 8.148 | 8.231 | 198,494 | -0.06(-0.69%) |
Jul 19, 2006 | 8.145 | 8.305 | 8.081 | 8.289 | 252,970 | +0.11(+1.41%) |
Jul 18, 2006 | 8.113 | 8.174 | 7.998 | 8.174 | 182,840 | +0.09(+1.15%) |
Jul 17, 2006 | 8.078 | 8.084 | 7.937 | 8.081 | 195,989 | +0.08(+1.04%) |
Jul 14, 2006 | 7.992 | 8.126 | 7.937 | 7.998 | 312,769 | +0.01(+0.08%) |
Jul 13, 2006 | 7.982 | 8.055 | 7.966 | 7.992 | 211,643 | +0.01(+0.08%) |
Jul 12, 2006 | 8.043 | 8.055 | 7.956 | 7.985 | 248,587 | -0.04(-0.48%) |
Jul 11, 2006 | 8.027 | 8.097 | 7.966 | 8.023 | 238,255 | -0.01(-0.08%) |
Jul 10, 2006 | 8.001 | 8.113 | 8.001 | 8.030 | 166,246 | +0.00(+0.04%) |
Jul 07, 2006 | 8.113 | 8.126 | 7.988 | 8.027 | 210,704 | -0.08(-0.95%) |
Jul 06, 2006 | 8.062 | 8.142 | 8.033 | 8.103 | 242,325 | +0.06(+0.71%) |
Jul 05, 2006 | 8.110 | 8.119 | 7.966 | 8.046 | 427,357 | +0.02(+0.20%) |
Jul 03, 2006 | 7.998 | 8.030 | 7.921 | 8.030 | 123,041 | +0.03(+0.36%) |
Jun 30, 2006 | 7.937 | 8.001 | 7.825 | 8.001 | 558,852 | +0.10(+1.21%) |
Jun 29, 2006 | 7.784 | 7.918 | 7.707 | 7.905 | 290,227 | +0.15(+1.98%) |
Jun 28, 2006 | 7.669 | 7.755 | 7.666 | 7.752 | 171,882 | +0.07(+0.96%) |
Jun 27, 2006 | 7.889 | 7.889 | 7.663 | 7.678 | 242,952 | -0.17(-2.20%) |
Jun 26, 2006 | 7.793 | 7.857 | 7.739 | 7.851 | 226,984 | +0.09(+1.19%) |
Jun 23, 2006 | 7.669 | 7.771 | 7.650 | 7.758 | 283,026 | +0.10(+1.29%) |
Jun 22, 2006 | 7.595 | 7.682 | 7.576 | 7.659 | 309,951 | +0.06(+0.84%) |
Jun 21, 2006 | 7.538 | 7.634 | 7.538 | 7.595 | 246,395 | +0.05(+0.68%) |
Jun 20, 2006 | 7.554 | 7.618 | 7.538 | 7.544 | 334,998 | -0.01(-0.13%) |
Jun 19, 2006 | 7.602 | 7.611 | 7.474 | 7.554 | 557,600 | -0.05(-0.67%) |
Jun 16, 2006 | 7.777 | 7.800 | 7.570 | 7.605 | 833,425 | -0.16(-2.02%) |
Jun 15, 2006 | 7.586 | 7.768 | 7.586 | 7.762 | 570,123 | +0.18(+2.32%) |
Jun 14, 2006 | 7.522 | 7.666 | 7.429 | 7.586 | 513,768 | +0.06(+0.76%) |
Jun 13, 2006 | 7.650 | 7.701 | 7.506 | 7.528 | 538,815 | -0.14(-1.79%) |
Jun 12, 2006 | 7.659 | 7.733 | 7.640 | 7.666 | 367,558 | -0.00(-0.04%) |
Jun 09, 2006 | 7.809 | 7.857 | 7.637 | 7.669 | 552,903 | -0.11(-1.40%) |
Jun 08, 2006 | 7.688 | 7.781 | 7.624 | 7.777 | 601,118 | +0.06(+0.74%) |
Jun 07, 2006 | 7.854 | 7.960 | 7.675 | 7.720 | 407,007 | -0.10(-1.31%) |
Jun 06, 2006 | 7.841 | 7.918 | 7.698 | 7.822 | 619,277 | -0.02(-0.24%) |
Jun 05, 2006 | 7.857 | 7.969 | 7.829 | 7.841 | 280,835 | -0.02(-0.20%) |
Jun 02, 2006 | 7.841 | 7.889 | 7.762 | 7.857 | 408,572 | +0.05(+0.61%) |