Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 8.860 | 8.894 | 8.728 | 8.880 | 273,492 | +0.15(+1.66%) |
Aug 30, 2006 | 8.652 | 8.777 | 8.645 | 8.735 | 157,478 | +0.08(+0.88%) |
Aug 29, 2006 | 8.832 | 8.839 | 8.583 | 8.659 | 193,886 | -0.11(-1.26%) |
Aug 28, 2006 | 8.694 | 8.894 | 8.653 | 8.770 | 323,769 | +0.12(+1.36%) |
Aug 25, 2006 | 8.437 | 8.687 | 8.410 | 8.652 | 315,823 | +0.21(+2.46%) |
Aug 24, 2006 | 8.479 | 8.617 | 8.437 | 8.444 | 210,789 | -0.04(-0.49%) |
Aug 23, 2006 | 8.652 | 8.687 | 8.479 | 8.486 | 216,568 | -0.17(-1.92%) |
Aug 22, 2006 | 8.569 | 8.714 | 8.507 | 8.652 | 260,345 | +0.12(+1.46%) |
Aug 21, 2006 | 8.451 | 8.541 | 8.410 | 8.527 | 298,053 | +0.04(+0.49%) |
Aug 18, 2006 | 8.714 | 8.714 | 8.375 | 8.486 | 590,327 | -0.25(-2.85%) |
Aug 17, 2006 | 8.922 | 8.922 | 8.652 | 8.735 | 544,239 | -0.18(-2.02%) |
Aug 16, 2006 | 9.026 | 9.040 | 8.825 | 8.915 | 501,041 | -0.29(-3.16%) |
Aug 15, 2006 | 9.150 | 9.268 | 8.963 | 9.206 | 767,021 | +0.01(+0.15%) |
Aug 14, 2006 | 9.102 | 9.275 | 9.102 | 9.192 | 751,562 | +0.16(+1.76%) |
Aug 11, 2006 | 8.846 | 9.060 | 8.790 | 9.033 | 570,823 | +0.19(+2.11%) |
Aug 10, 2006 | 8.617 | 8.846 | 8.237 | 8.846 | 1,146,847 | +0.13(+1.51%) |
Aug 09, 2006 | 8.527 | 8.853 | 8.514 | 8.714 | 967,697 | +0.20(+2.36%) |
Aug 08, 2006 | 8.534 | 8.645 | 8.437 | 8.514 | 356,132 | +0.09(+1.07%) |
Aug 07, 2006 | 8.396 | 8.514 | 8.251 | 8.424 | 339,806 | +0.08(+1.00%) |
Aug 04, 2006 | 8.597 | 8.680 | 8.313 | 8.341 | 374,336 | -0.25(-2.90%) |
Aug 03, 2006 | 8.617 | 8.666 | 8.437 | 8.590 | 556,520 | -0.03(-0.40%) |
Aug 02, 2006 | 8.064 | 8.645 | 8.064 | 8.624 | 1,154,793 | +0.58(+7.23%) |
Aug 01, 2006 | 7.821 | 8.084 | 7.773 | 8.043 | 468,534 | +0.28(+3.66%) |
Jul 31, 2006 | 7.787 | 7.856 | 7.724 | 7.759 | 245,753 | +0.01(+0.09%) |
Jul 28, 2006 | 7.752 | 7.787 | 7.697 | 7.752 | 257,455 | +0.00(+0.00%) |
Jul 27, 2006 | 7.731 | 7.787 | 7.706 | 7.752 | 183,339 | +0.00(+0.00%) |
Jul 26, 2006 | 7.752 | 7.787 | 7.704 | 7.752 | 234,483 | +0.00(+0.00%) |
Jul 25, 2006 | 7.821 | 7.849 | 7.704 | 7.752 | 307,877 | -0.08(-1.06%) |
Jul 24, 2006 | 7.579 | 7.856 | 7.496 | 7.835 | 579,925 | +0.40(+5.40%) |
Jul 21, 2006 | 7.406 | 7.461 | 7.337 | 7.434 | 386,327 | +0.03(+0.37%) |
Jul 20, 2006 | 7.309 | 7.510 | 7.309 | 7.406 | 444,840 | +0.12(+1.71%) |
Jul 19, 2006 | 7.067 | 7.441 | 7.067 | 7.282 | 287,073 | +0.16(+2.24%) |
Jul 18, 2006 | 7.164 | 7.198 | 7.095 | 7.122 | 116,302 | +0.03(+0.39%) |
Jul 17, 2006 | 7.108 | 7.247 | 7.060 | 7.095 | 228,126 | +0.01(+0.20%) |
Jul 14, 2006 | 7.185 | 7.219 | 6.922 | 7.081 | 274,214 | -0.11(-1.54%) |
Jul 13, 2006 | 7.579 | 7.579 | 7.129 | 7.192 | 321,024 | -0.35(-4.68%) |
Jul 12, 2006 | 7.545 | 7.607 | 7.448 | 7.545 | 266,701 | +0.01(+0.09%) |
Jul 11, 2006 | 7.545 | 7.565 | 7.406 | 7.538 | 246,041 | +0.03(+0.37%) |
Jul 10, 2006 | 7.510 | 7.565 | 7.413 | 7.510 | 244,308 | +0.01(+0.09%) |
Jul 07, 2006 | 7.420 | 7.558 | 7.371 | 7.503 | 227,693 | +0.08(+1.12%) |
Jul 06, 2006 | 7.545 | 7.579 | 7.392 | 7.420 | 250,231 | -0.12(-1.56%) |
Jul 05, 2006 | 7.531 | 7.600 | 7.434 | 7.538 | 239,829 | -0.02(-0.27%) |
Jul 03, 2006 | 7.420 | 7.635 | 7.337 | 7.558 | 202,265 | +0.12(+1.58%) |
Jun 30, 2006 | 7.496 | 7.496 | 7.337 | 7.441 | 172,359 | +0.01(+0.09%) |
Jun 29, 2006 | 7.475 | 7.517 | 7.337 | 7.434 | 325,936 | -0.04(-0.56%) |
Jun 28, 2006 | 7.316 | 7.531 | 7.316 | 7.475 | 434,582 | +0.15(+2.08%) |
Jun 27, 2006 | 7.268 | 7.475 | 7.185 | 7.323 | 352,087 | +0.12(+1.73%) |
Jun 26, 2006 | 7.129 | 7.275 | 7.025 | 7.198 | 328,104 | +0.06(+0.87%) |
Jun 23, 2006 | 7.053 | 7.164 | 6.984 | 7.136 | 311,633 | +0.12(+1.68%) |
Jun 22, 2006 | 7.053 | 7.053 | 6.922 | 7.018 | 333,594 | -0.01(-0.10%) |
Jun 21, 2006 | 6.922 | 7.060 | 6.852 | 7.025 | 281,438 | +0.13(+1.91%) |
Jun 20, 2006 | 6.887 | 7.018 | 6.818 | 6.894 | 235,350 | +0.08(+1.12%) |
Jun 19, 2006 | 7.025 | 7.060 | 6.818 | 6.818 | 191,863 | -0.24(-3.34%) |
Jun 16, 2006 | 7.025 | 7.198 | 6.991 | 7.053 | 390,084 | +0.01(+0.20%) |
Jun 15, 2006 | 6.852 | 7.039 | 6.852 | 7.039 | 467,089 | +0.20(+2.94%) |
Jun 14, 2006 | 6.852 | 6.866 | 6.700 | 6.839 | 357,432 | -0.03(-0.50%) |
Jun 13, 2006 | 6.922 | 6.922 | 6.749 | 6.873 | 461,744 | +0.01(+0.20%) |
Jun 12, 2006 | 7.012 | 7.039 | 6.797 | 6.859 | 703,451 | -0.17(-2.46%) |
Jun 09, 2006 | 6.665 | 7.060 | 6.575 | 7.032 | 4,576,843 | +0.10(+1.40%) |
Jun 08, 2006 | 7.226 | 7.233 | 6.935 | 6.935 | 614,599 | -0.30(-4.11%) |
Jun 07, 2006 | 7.351 | 7.358 | 7.233 | 7.233 | 237,517 | -0.05(-0.67%) |
Jun 06, 2006 | 7.323 | 7.386 | 7.275 | 7.282 | 168,458 | -0.03(-0.38%) |
Jun 05, 2006 | 7.475 | 7.475 | 7.309 | 7.309 | 255,577 | -0.18(-2.40%) |
Jun 02, 2006 | 7.365 | 7.551 | 7.282 | 7.489 | 235,495 | +0.19(+2.66%) |