Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 6.839 | 7.033 | 6.809 | 6.892 | 511,461 | +0.07(+0.97%) |
Aug 30, 2006 | 6.762 | 6.904 | 6.762 | 6.826 | 249,918 | +0.07(+1.03%) |
Aug 29, 2006 | 6.700 | 6.794 | 6.631 | 6.757 | 304,164 | +0.10(+1.47%) |
Aug 28, 2006 | 6.710 | 6.754 | 6.641 | 6.659 | 129,802 | -0.02(-0.23%) |
Aug 25, 2006 | 6.610 | 6.697 | 6.597 | 6.674 | 178,236 | +0.06(+0.98%) |
Aug 24, 2006 | 6.736 | 6.813 | 6.578 | 6.610 | 354,535 | -0.08(-1.22%) |
Aug 23, 2006 | 6.826 | 6.826 | 6.643 | 6.691 | 191,798 | -0.14(-1.98%) |
Aug 22, 2006 | 6.774 | 6.886 | 6.722 | 6.826 | 151,113 | +0.04(+0.59%) |
Aug 21, 2006 | 6.895 | 6.895 | 6.766 | 6.787 | 89,118 | -0.11(-1.62%) |
Aug 18, 2006 | 6.853 | 6.899 | 6.764 | 6.899 | 154,988 | +0.05(+0.68%) |
Aug 17, 2006 | 6.826 | 6.939 | 6.788 | 6.852 | 247,981 | -0.02(-0.23%) |
Aug 16, 2006 | 6.673 | 6.903 | 6.673 | 6.868 | 271,229 | +0.21(+3.12%) |
Aug 15, 2006 | 6.594 | 6.660 | 6.457 | 6.660 | 497,900 | +0.16(+2.47%) |
Aug 14, 2006 | 6.555 | 6.682 | 6.490 | 6.499 | 379,721 | -0.01(-0.17%) |
Aug 11, 2006 | 6.695 | 6.709 | 6.419 | 6.510 | 594,767 | -0.19(-2.77%) |
Aug 10, 2006 | 6.633 | 6.710 | 6.528 | 6.695 | 530,835 | +0.02(+0.37%) |
Aug 09, 2006 | 6.781 | 6.973 | 6.633 | 6.670 | 740,069 | -0.10(-1.45%) |
Aug 08, 2006 | 6.968 | 7.020 | 6.726 | 6.769 | 745,881 | -0.16(-2.32%) |
Aug 07, 2006 | 6.884 | 6.989 | 6.801 | 6.930 | 656,763 | +0.05(+0.66%) |
Aug 04, 2006 | 7.252 | 7.303 | 6.838 | 6.884 | 1,408,456 | -0.35(-4.78%) |
Aug 03, 2006 | 7.288 | 7.381 | 7.156 | 7.230 | 1,811,426 | -0.06(-0.79%) |
Aug 02, 2006 | 7.046 | 7.309 | 7.046 | 7.288 | 612,204 | +0.28(+4.04%) |
Aug 01, 2006 | 7.106 | 7.123 | 6.930 | 7.005 | 618,016 | -0.13(-1.78%) |
Jul 31, 2006 | 6.945 | 7.166 | 6.917 | 7.132 | 937,679 | +0.17(+2.50%) |
Jul 28, 2006 | 6.679 | 6.994 | 6.679 | 6.958 | 1,046,171 | +0.33(+4.97%) |
Jul 27, 2006 | 6.803 | 6.917 | 6.628 | 6.629 | 352,598 | -0.12(-1.82%) |
Jul 26, 2006 | 6.611 | 6.883 | 6.546 | 6.751 | 941,554 | +0.13(+1.92%) |
Jul 25, 2006 | 6.530 | 6.715 | 6.504 | 6.624 | 722,633 | +0.09(+1.45%) |
Jul 24, 2006 | 6.302 | 6.668 | 6.302 | 6.530 | 1,073,294 | +0.23(+3.60%) |
Jul 21, 2006 | 6.427 | 6.427 | 6.238 | 6.302 | 1,069,419 | -0.12(-1.94%) |
Jul 20, 2006 | 6.612 | 6.723 | 6.359 | 6.427 | 1,162,412 | -0.17(-2.61%) |
Jul 19, 2006 | 6.344 | 6.728 | 6.344 | 6.599 | 879,559 | +0.27(+4.24%) |
Jul 18, 2006 | 6.199 | 6.340 | 6.199 | 6.331 | 585,081 | +0.14(+2.34%) |
Jul 17, 2006 | 6.235 | 6.281 | 6.145 | 6.186 | 581,206 | -0.06(-0.96%) |
Jul 14, 2006 | 6.348 | 6.372 | 6.207 | 6.246 | 774,941 | -0.12(-1.81%) |
Jul 13, 2006 | 6.646 | 6.646 | 6.328 | 6.361 | 701,322 | -0.29(-4.39%) |
Jul 12, 2006 | 6.782 | 6.783 | 6.650 | 6.653 | 495,962 | -0.14(-2.09%) |
Jul 11, 2006 | 6.909 | 6.909 | 6.744 | 6.795 | 546,334 | -0.11(-1.64%) |
Jul 10, 2006 | 6.927 | 6.948 | 6.865 | 6.909 | 598,642 | -0.01(-0.08%) |
Jul 07, 2006 | 7.033 | 7.093 | 6.870 | 6.915 | 273,167 | -0.13(-1.85%) |
Jul 06, 2006 | 7.012 | 7.058 | 6.985 | 7.045 | 538,584 | +0.03(+0.36%) |
Jul 05, 2006 | 7.164 | 7.164 | 6.975 | 7.020 | 350,661 | -0.16(-2.19%) |
Jul 03, 2006 | 7.106 | 7.204 | 7.072 | 7.177 | 174,361 | +0.08(+1.19%) |
Jun 30, 2006 | 7.151 | 7.162 | 7.020 | 7.093 | 1,082,981 | -0.08(-1.17%) |
Jun 29, 2006 | 6.865 | 7.188 | 6.865 | 7.177 | 484,338 | +0.34(+4.94%) |
Jun 28, 2006 | 6.813 | 6.864 | 6.762 | 6.839 | 292,540 | +0.02(+0.31%) |
Jun 27, 2006 | 6.916 | 7.041 | 6.793 | 6.818 | 329,350 | -0.10(-1.43%) |
Jun 26, 2006 | 6.917 | 6.955 | 6.852 | 6.916 | 815,626 | +0.03(+0.50%) |
Jun 23, 2006 | 6.917 | 6.917 | 6.855 | 6.882 | 594,767 | -0.06(-0.91%) |
Jun 22, 2006 | 7.046 | 7.072 | 6.928 | 6.945 | 678,074 | -0.08(-1.07%) |
Jun 21, 2006 | 6.702 | 7.072 | 6.695 | 7.020 | 943,491 | +0.34(+5.16%) |
Jun 20, 2006 | 6.661 | 6.845 | 6.607 | 6.676 | 538,584 | +0.04(+0.61%) |
Jun 19, 2006 | 6.865 | 6.891 | 6.585 | 6.635 | 528,897 | -0.25(-3.63%) |
Jun 16, 2006 | 6.999 | 7.154 | 6.826 | 6.885 | 1,530,510 | -0.08(-1.19%) |
Jun 15, 2006 | 6.764 | 7.003 | 6.710 | 6.968 | 813,689 | +0.28(+4.25%) |
Jun 14, 2006 | 6.659 | 6.743 | 6.607 | 6.684 | 606,392 | +0.06(+0.97%) |
Jun 13, 2006 | 6.772 | 6.862 | 6.568 | 6.620 | 951,241 | -0.14(-2.05%) |
Jun 12, 2006 | 6.963 | 6.963 | 6.716 | 6.759 | 1,005,487 | -0.22(-3.12%) |
Jun 09, 2006 | 6.978 | 7.123 | 6.962 | 6.976 | 573,457 | +0.05(+0.72%) |
Jun 08, 2006 | 7.060 | 7.060 | 6.790 | 6.926 | 1,935,417 | -0.12(-1.74%) |
Jun 07, 2006 | 7.077 | 7.279 | 7.046 | 7.049 | 879,559 | -0.01(-0.20%) |
Jun 06, 2006 | 7.007 | 7.087 | 6.955 | 7.064 | 2,069,094 | +0.03(+0.47%) |
Jun 05, 2006 | 7.415 | 7.440 | 7.026 | 7.031 | 771,067 | -0.39(-5.32%) |
Jun 02, 2006 | 7.446 | 7.483 | 7.368 | 7.426 | 559,895 | +0.02(+0.26%) |