Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 8.341 | 8.388 | 8.247 | 8.276 | 118,196 | +0.00(+0.00%) |
Aug 30, 2006 | 8.179 | 8.297 | 8.173 | 8.276 | 132,122 | +0.06(+0.79%) |
Aug 29, 2006 | 8.244 | 8.244 | 8.170 | 8.211 | 106,309 | +0.02(+0.22%) |
Aug 28, 2006 | 8.229 | 8.229 | 8.170 | 8.194 | 113,441 | -0.02(-0.29%) |
Aug 25, 2006 | 8.185 | 8.317 | 8.167 | 8.217 | 147,066 | +0.03(+0.40%) |
Aug 24, 2006 | 8.126 | 8.188 | 8.126 | 8.185 | 104,610 | +0.04(+0.51%) |
Aug 23, 2006 | 8.173 | 8.182 | 8.097 | 8.144 | 129,744 | -0.01(-0.07%) |
Aug 22, 2006 | 8.214 | 8.244 | 8.126 | 8.150 | 95,440 | -0.12(-1.49%) |
Aug 21, 2006 | 8.244 | 8.376 | 8.214 | 8.273 | 152,161 | +0.07(+0.83%) |
Aug 18, 2006 | 8.229 | 8.317 | 8.179 | 8.206 | 124,310 | +0.02(+0.25%) |
Aug 17, 2006 | 8.229 | 8.309 | 8.138 | 8.185 | 109,365 | -0.03(-0.36%) |
Aug 16, 2006 | 8.111 | 8.238 | 8.111 | 8.214 | 121,253 | +0.12(+1.45%) |
Aug 15, 2006 | 8.091 | 8.138 | 8.079 | 8.097 | 121,593 | +0.05(+0.66%) |
Aug 14, 2006 | 8.035 | 8.061 | 7.997 | 8.044 | 102,233 | +0.01(+0.07%) |
Aug 11, 2006 | 8.135 | 8.141 | 7.991 | 8.038 | 94,761 | -0.10(-1.19%) |
Aug 10, 2006 | 8.235 | 8.235 | 8.103 | 8.135 | 85,251 | -0.10(-1.22%) |
Aug 09, 2006 | 8.126 | 8.244 | 8.108 | 8.235 | 90,345 | +0.14(+1.78%) |
Aug 08, 2006 | 8.082 | 8.156 | 8.067 | 8.091 | 110,384 | -0.01(-0.11%) |
Aug 07, 2006 | 8.073 | 8.129 | 8.067 | 8.100 | 47,890 | +0.03(+0.40%) |
Aug 04, 2006 | 8.061 | 8.200 | 8.023 | 8.067 | 91,364 | +0.06(+0.70%) |
Aug 03, 2006 | 8.026 | 8.026 | 7.944 | 8.011 | 136,537 | -0.04(-0.48%) |
Aug 02, 2006 | 7.979 | 8.094 | 7.979 | 8.050 | 185,446 | +0.03(+0.37%) |
Aug 01, 2006 | 8.038 | 8.038 | 7.979 | 8.020 | 95,780 | -0.02(-0.29%) |
Jul 31, 2006 | 8.058 | 8.067 | 8.020 | 8.044 | 140,273 | +0.01(+0.11%) |
Jul 28, 2006 | 8.002 | 8.091 | 8.002 | 8.035 | 127,367 | +0.07(+0.89%) |
Jul 27, 2006 | 8.029 | 8.079 | 7.920 | 7.964 | 113,102 | -0.06(-0.81%) |
Jul 26, 2006 | 7.997 | 8.032 | 7.944 | 8.029 | 130,423 | +0.09(+1.07%) |
Jul 25, 2006 | 7.920 | 8.008 | 7.891 | 7.944 | 81,854 | +0.05(+0.67%) |
Jul 24, 2006 | 7.743 | 7.891 | 7.726 | 7.891 | 91,704 | +0.10(+1.32%) |
Jul 21, 2006 | 7.796 | 7.799 | 7.749 | 7.788 | 83,892 | -0.01(-0.11%) |
Jul 20, 2006 | 7.773 | 7.826 | 7.696 | 7.796 | 57,739 | +0.01(+0.15%) |
Jul 19, 2006 | 7.817 | 7.817 | 7.720 | 7.785 | 184,767 | +0.00(+0.00%) |
Jul 18, 2006 | 7.832 | 7.861 | 7.752 | 7.785 | 75,401 | -0.05(-0.60%) |
Jul 17, 2006 | 7.852 | 7.899 | 7.767 | 7.832 | 97,138 | -0.02(-0.26%) |
Jul 14, 2006 | 7.864 | 8.032 | 7.788 | 7.852 | 57,400 | +0.00(+0.04%) |
Jul 13, 2006 | 7.926 | 7.926 | 7.814 | 7.849 | 79,816 | -0.11(-1.37%) |
Jul 12, 2006 | 8.023 | 8.023 | 7.876 | 7.958 | 106,309 | -0.06(-0.81%) |
Jul 11, 2006 | 7.929 | 8.058 | 7.899 | 8.023 | 155,557 | +0.12(+1.53%) |
Jul 10, 2006 | 7.932 | 7.932 | 7.826 | 7.902 | 96,459 | -0.03(-0.37%) |
Jul 07, 2006 | 7.935 | 7.947 | 7.861 | 7.932 | 95,100 | +0.04(+0.52%) |
Jul 06, 2006 | 7.749 | 7.949 | 7.749 | 7.891 | 150,123 | +0.09(+1.13%) |
Jul 05, 2006 | 7.788 | 7.802 | 7.714 | 7.802 | 66,910 | -0.03(-0.38%) |
Jul 03, 2006 | 7.758 | 7.891 | 7.758 | 7.832 | 50,267 | +0.15(+1.92%) |
Jun 30, 2006 | 7.699 | 7.729 | 7.682 | 7.684 | 85,930 | +0.09(+1.24%) |
Jun 29, 2006 | 7.467 | 7.590 | 7.449 | 7.590 | 137,896 | +0.05(+0.70%) |
Jun 28, 2006 | 7.581 | 7.596 | 7.478 | 7.537 | 127,367 | -0.05(-0.70%) |
Jun 27, 2006 | 7.626 | 7.696 | 7.534 | 7.590 | 97,138 | +0.01(+0.12%) |
Jun 26, 2006 | 7.596 | 7.661 | 7.528 | 7.581 | 102,912 | -0.05(-0.62%) |
Jun 23, 2006 | 7.302 | 7.664 | 7.302 | 7.629 | 330,135 | +0.28(+3.85%) |
Jun 22, 2006 | 7.334 | 7.346 | 7.302 | 7.346 | 77,778 | +0.02(+0.28%) |
Jun 21, 2006 | 7.272 | 7.420 | 7.272 | 7.325 | 123,631 | -0.03(-0.44%) |
Jun 20, 2006 | 7.361 | 7.381 | 7.299 | 7.358 | 67,249 | -0.00(-0.04%) |
Jun 19, 2006 | 7.396 | 7.446 | 7.361 | 7.361 | 90,006 | -0.04(-0.48%) |
Jun 16, 2006 | 7.449 | 7.449 | 7.340 | 7.396 | 72,344 | -0.05(-0.71%) |
Jun 15, 2006 | 7.037 | 7.449 | 7.037 | 7.449 | 123,970 | +0.29(+4.12%) |
Jun 14, 2006 | 7.155 | 7.213 | 7.125 | 7.155 | 101,214 | -0.04(-0.49%) |
Jun 13, 2006 | 7.331 | 7.375 | 7.175 | 7.190 | 113,102 | -0.22(-2.94%) |
Jun 12, 2006 | 7.405 | 7.478 | 7.390 | 7.408 | 69,627 | -0.03(-0.36%) |
Jun 09, 2006 | 7.402 | 7.478 | 7.393 | 7.434 | 44,493 | +0.03(+0.36%) |
Jun 08, 2006 | 7.405 | 7.455 | 7.390 | 7.408 | 128,046 | -0.03(-0.36%) |
Jun 07, 2006 | 7.523 | 7.549 | 7.405 | 7.434 | 128,046 | -0.11(-1.48%) |
Jun 06, 2006 | 7.620 | 7.626 | 7.508 | 7.546 | 93,062 | -0.13(-1.69%) |
Jun 05, 2006 | 7.773 | 7.802 | 7.661 | 7.676 | 95,780 | -0.08(-0.99%) |
Jun 02, 2006 | 7.676 | 7.817 | 7.626 | 7.752 | 114,460 | +0.13(+1.66%) |