Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 6.592 | 6.628 | 6.556 | 6.606 | 23,537 | +0.05(+0.77%) |
Aug 30, 2006 | 6.563 | 6.664 | 6.556 | 6.556 | 12,006 | -0.03(-0.44%) |
Aug 29, 2006 | 6.693 | 6.693 | 6.556 | 6.585 | 13,497 | +0.03(+0.44%) |
Aug 28, 2006 | 6.577 | 6.577 | 6.556 | 6.556 | 3,077 | +0.00(+0.00%) |
Aug 25, 2006 | 6.635 | 6.650 | 6.556 | 6.556 | 5,091 | +0.04(+0.56%) |
Aug 24, 2006 | 6.599 | 6.606 | 6.519 | 6.519 | 3,669 | -0.09(-1.32%) |
Aug 23, 2006 | 6.737 | 6.795 | 6.606 | 6.606 | 29,049 | -0.12(-1.83%) |
Aug 22, 2006 | 6.700 | 6.773 | 6.599 | 6.729 | 14,108 | +0.05(+0.76%) |
Aug 21, 2006 | 6.700 | 6.758 | 6.664 | 6.679 | 10,766 | +0.01(+0.22%) |
Aug 18, 2006 | 6.614 | 6.664 | 6.614 | 6.664 | 3,242 | +0.00(+0.00%) |
Aug 17, 2006 | 6.621 | 6.664 | 6.606 | 6.664 | 4,696 | +0.06(+0.88%) |
Aug 16, 2006 | 6.606 | 6.606 | 6.606 | 6.606 | 2,192 | -0.02(-0.33%) |
Aug 15, 2006 | 6.664 | 6.664 | 6.628 | 6.628 | 3,727 | -0.06(-0.87%) |
Aug 14, 2006 | 6.592 | 6.686 | 6.519 | 6.686 | 7,598 | +0.09(+1.43%) |
Aug 11, 2006 | 6.556 | 6.657 | 6.556 | 6.592 | 8,938 | +0.07(+1.11%) |
Aug 10, 2006 | 6.519 | 6.592 | 6.519 | 6.519 | 9,666 | -0.04(-0.66%) |
Aug 09, 2006 | 6.664 | 6.766 | 6.548 | 6.563 | 14,495 | -0.10(-1.52%) |
Aug 08, 2006 | 6.664 | 6.686 | 6.628 | 6.664 | 4,006 | -0.01(-0.11%) |
Aug 07, 2006 | 6.737 | 6.787 | 6.671 | 6.671 | 33,960 | -0.03(-0.43%) |
Aug 04, 2006 | 6.700 | 6.780 | 6.679 | 6.700 | 12,263 | -0.03(-0.43%) |
Aug 03, 2006 | 6.809 | 6.809 | 6.664 | 6.729 | 8,352 | +0.01(+0.22%) |
Aug 02, 2006 | 6.700 | 6.809 | 6.700 | 6.715 | 10,905 | -0.02(-0.32%) |
Aug 01, 2006 | 6.722 | 6.795 | 6.700 | 6.737 | 40,454 | +0.00(+0.00%) |
Jul 31, 2006 | 6.954 | 6.954 | 6.722 | 6.737 | 22,985 | -0.01(-0.21%) |
Jul 28, 2006 | 6.795 | 6.954 | 6.671 | 6.751 | 524,408 | -0.04(-0.64%) |
Jul 27, 2006 | 6.918 | 6.954 | 6.505 | 6.795 | 19,019 | +0.16(+2.40%) |
Jul 26, 2006 | 6.599 | 6.638 | 6.599 | 6.635 | 2,280 | -0.21(-3.07%) |
Jul 25, 2006 | 6.918 | 6.954 | 6.751 | 6.845 | 4,431 | -0.11(-1.56%) |
Jul 24, 2006 | 6.838 | 6.954 | 6.628 | 6.954 | 7,308 | +0.01(+0.10%) |
Jul 21, 2006 | 6.945 | 6.954 | 6.882 | 6.947 | 17,532 | +0.01(+0.21%) |
Jul 20, 2006 | 7.171 | 7.171 | 6.700 | 6.932 | 8,185 | -0.20(-2.84%) |
Jul 19, 2006 | 7.179 | 7.293 | 7.113 | 7.135 | 4,486 | -0.09(-1.26%) |
Jul 18, 2006 | 7.063 | 7.273 | 7.026 | 7.226 | 2,773 | +0.20(+2.85%) |
Jul 17, 2006 | 7.389 | 7.461 | 7.026 | 7.026 | 3,314 | +0.07(+1.00%) |
Jul 14, 2006 | 7.294 | 7.294 | 6.954 | 6.957 | 3,223 | -0.19(-2.70%) |
Jul 13, 2006 | 7.208 | 7.208 | 7.026 | 7.150 | 3,600 | +0.03(+0.41%) |
Jul 12, 2006 | 7.236 | 7.244 | 7.012 | 7.121 | 3,169 | +0.05(+0.72%) |
Jul 11, 2006 | 7.099 | 7.128 | 6.737 | 7.070 | 3,037 | -0.25(-3.37%) |
Jul 10, 2006 | 7.425 | 7.425 | 7.316 | 7.316 | 1,399 | +0.12(+1.61%) |
Jul 07, 2006 | 7.251 | 7.251 | 7.026 | 7.200 | 2,968 | -0.04(-0.60%) |
Jul 06, 2006 | 7.497 | 7.526 | 7.244 | 7.244 | 2,206 | +0.52(+7.76%) |
Jul 05, 2006 | 6.693 | 6.918 | 6.614 | 6.722 | 10,418 | -0.13(-1.90%) |
Jul 03, 2006 | 6.853 | 6.853 | 6.853 | 6.853 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 6.853 | 6.853 | 6.853 | 6.853 | 138 | -0.03(-0.42%) |
Jun 29, 2006 | 7.171 | 7.171 | 6.577 | 6.882 | 5,245 | -0.12(-1.66%) |
Jun 28, 2006 | 6.548 | 7.130 | 6.548 | 6.997 | 6,146 | +0.37(+5.57%) |
Jun 27, 2006 | 7.026 | 7.026 | 6.527 | 6.628 | 25,818 | -0.26(-3.79%) |
Jun 26, 2006 | 7.591 | 7.591 | 6.700 | 6.889 | 24,158 | -0.38(-5.18%) |
Jun 23, 2006 | 7.142 | 7.389 | 7.142 | 7.265 | 1,880 | -0.17(-2.34%) |
Jun 22, 2006 | 7.606 | 7.606 | 7.274 | 7.439 | 14,660 | -0.17(-2.19%) |
Jun 21, 2006 | 7.533 | 7.619 | 7.533 | 7.606 | 2,070 | +0.05(+0.67%) |
Jun 20, 2006 | 7.606 | 7.961 | 7.483 | 7.555 | 8,476 | -0.04(-0.48%) |
Jun 19, 2006 | 7.461 | 7.606 | 7.461 | 7.591 | 2,270 | +0.22(+2.95%) |
Jun 16, 2006 | 7.345 | 7.374 | 6.879 | 7.374 | 3,346 | +0.00(+0.00%) |
Jun 15, 2006 | 6.882 | 7.461 | 6.882 | 7.374 | 18,039 | +0.59(+8.63%) |
Jun 14, 2006 | 6.519 | 6.816 | 6.519 | 6.788 | 2,899 | +0.31(+4.71%) |
Jun 13, 2006 | 6.302 | 6.947 | 6.085 | 6.483 | 29,251 | +0.04(+0.56%) |
Jun 12, 2006 | 6.954 | 6.954 | 6.157 | 6.447 | 6,086 | -0.58(-8.25%) |
Jun 09, 2006 | 7.244 | 7.244 | 6.932 | 7.026 | 12,570 | +0.07(+1.04%) |
Jun 08, 2006 | 7.099 | 7.099 | 6.939 | 6.954 | 1,038 | -0.02(-0.31%) |
Jun 07, 2006 | 6.976 | 6.976 | 6.976 | 6.976 | 1,932 | -0.05(-0.72%) |
Jun 06, 2006 | 7.026 | 7.026 | 6.976 | 7.026 | 3,789 | +0.00(+0.00%) |
Jun 05, 2006 | 7.171 | 7.171 | 6.990 | 7.026 | 4,605 | -0.01(-0.10%) |
Jun 02, 2006 | 7.215 | 7.215 | 6.990 | 7.034 | 3,727 | -0.06(-0.82%) |