Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 7.915 | 8.032 | 7.799 | 7.816 | 136,900 | -0.07(-0.84%) |
Aug 30, 2006 | 7.998 | 8.023 | 7.866 | 7.882 | 67,483 | -0.13(-1.66%) |
Aug 29, 2006 | 7.982 | 8.015 | 7.774 | 8.015 | 92,430 | +0.05(+0.62%) |
Aug 28, 2006 | 7.924 | 8.040 | 7.816 | 7.965 | 76,380 | +0.05(+0.63%) |
Aug 25, 2006 | 7.957 | 7.990 | 7.849 | 7.915 | 75,942 | -0.09(-1.14%) |
Aug 24, 2006 | 8.057 | 8.090 | 7.949 | 8.007 | 84,660 | +0.01(+0.10%) |
Aug 23, 2006 | 8.131 | 8.222 | 7.990 | 7.998 | 79,477 | -0.10(-1.23%) |
Aug 22, 2006 | 8.048 | 8.173 | 8.032 | 8.098 | 63,520 | +0.04(+0.51%) |
Aug 21, 2006 | 8.173 | 8.173 | 8.032 | 8.057 | 62,743 | -0.17(-2.12%) |
Aug 18, 2006 | 8.222 | 8.281 | 8.090 | 8.231 | 65,069 | +0.07(+0.92%) |
Aug 17, 2006 | 8.015 | 8.289 | 7.990 | 8.156 | 48,520 | +0.09(+1.13%) |
Aug 16, 2006 | 8.131 | 8.281 | 7.924 | 8.065 | 150,538 | +0.03(+0.41%) |
Aug 15, 2006 | 7.700 | 8.098 | 7.691 | 8.032 | 132,700 | +0.42(+5.56%) |
Aug 14, 2006 | 7.716 | 7.940 | 7.575 | 7.608 | 101,825 | -0.01(-0.11%) |
Aug 11, 2006 | 7.451 | 7.667 | 7.434 | 7.617 | 96,006 | +0.12(+1.55%) |
Aug 10, 2006 | 7.343 | 7.575 | 7.277 | 7.501 | 89,254 | +0.12(+1.57%) |
Aug 09, 2006 | 7.550 | 7.550 | 7.277 | 7.384 | 122,921 | -0.09(-1.22%) |
Aug 08, 2006 | 7.833 | 7.857 | 7.393 | 7.476 | 112,174 | -0.31(-3.94%) |
Aug 07, 2006 | 7.691 | 7.891 | 7.575 | 7.783 | 210,801 | +0.07(+0.86%) |
Aug 04, 2006 | 8.065 | 8.471 | 7.691 | 7.716 | 276,405 | -0.23(-2.92%) |
Aug 03, 2006 | 8.198 | 8.281 | 7.882 | 7.949 | 114,369 | -0.36(-4.30%) |
Aug 02, 2006 | 8.347 | 8.405 | 7.783 | 8.305 | 229,793 | +0.05(+0.60%) |
Aug 01, 2006 | 8.339 | 8.388 | 8.081 | 8.256 | 106,042 | -0.17(-2.07%) |
Jul 31, 2006 | 8.380 | 8.447 | 8.256 | 8.430 | 120,940 | +0.08(+0.99%) |
Jul 28, 2006 | 7.965 | 8.388 | 7.924 | 8.347 | 198,759 | +0.40(+5.01%) |
Jul 27, 2006 | 8.040 | 8.073 | 7.758 | 7.949 | 146,391 | -0.07(-0.93%) |
Jul 26, 2006 | 8.322 | 8.339 | 7.932 | 8.023 | 153,175 | -0.35(-4.16%) |
Jul 25, 2006 | 8.281 | 8.571 | 8.181 | 8.372 | 129,790 | +0.10(+1.20%) |
Jul 24, 2006 | 7.841 | 8.281 | 7.833 | 8.272 | 338,599 | +0.51(+6.63%) |
Jul 21, 2006 | 8.131 | 8.148 | 7.758 | 7.758 | 82,257 | -0.41(-4.98%) |
Jul 20, 2006 | 8.330 | 8.413 | 8.140 | 8.164 | 151,625 | -0.14(-1.70%) |
Jul 19, 2006 | 8.339 | 8.347 | 8.131 | 8.305 | 163,542 | +0.00(+0.00%) |
Jul 18, 2006 | 8.305 | 8.372 | 8.131 | 8.305 | 150,437 | +0.01(+0.10%) |
Jul 17, 2006 | 8.206 | 8.372 | 8.206 | 8.297 | 199,287 | +0.07(+0.91%) |
Jul 14, 2006 | 8.322 | 8.330 | 8.222 | 8.222 | 180,583 | -0.11(-1.34%) |
Jul 13, 2006 | 8.588 | 8.646 | 8.264 | 8.334 | 171,815 | -0.28(-3.23%) |
Jul 12, 2006 | 8.430 | 8.762 | 8.422 | 8.612 | 284,456 | +0.15(+1.76%) |
Jul 11, 2006 | 8.397 | 8.588 | 8.164 | 8.463 | 144,214 | +0.02(+0.20%) |
Jul 10, 2006 | 8.455 | 8.704 | 8.347 | 8.447 | 133,484 | +0.00(+0.00%) |
Jul 07, 2006 | 8.671 | 8.928 | 8.380 | 8.447 | 231,398 | -0.29(-3.32%) |
Jul 06, 2006 | 9.193 | 9.210 | 8.513 | 8.737 | 381,800 | -0.42(-4.62%) |
Jul 05, 2006 | 9.226 | 9.334 | 8.961 | 9.160 | 254,446 | -0.17(-1.87%) |
Jul 03, 2006 | 9.102 | 9.334 | 8.953 | 9.334 | 96,633 | +0.20(+2.18%) |
Jun 30, 2006 | 9.450 | 9.475 | 9.135 | 9.135 | 454,295 | -0.27(-2.82%) |
Jun 29, 2006 | 9.285 | 9.417 | 9.119 | 9.401 | 190,908 | +0.21(+2.26%) |
Jun 28, 2006 | 9.326 | 9.326 | 9.119 | 9.193 | 150,390 | -0.08(-0.89%) |
Jun 27, 2006 | 9.235 | 9.409 | 9.177 | 9.276 | 165,666 | +0.09(+0.99%) |
Jun 26, 2006 | 9.077 | 9.251 | 9.052 | 9.185 | 131,008 | +0.17(+1.93%) |
Jun 23, 2006 | 9.060 | 9.102 | 8.820 | 9.011 | 99,645 | -0.08(-0.91%) |
Jun 22, 2006 | 9.027 | 9.119 | 8.911 | 9.094 | 281,934 | +0.07(+0.74%) |
Jun 21, 2006 | 8.745 | 9.127 | 8.745 | 9.027 | 123,098 | +0.27(+3.13%) |
Jun 20, 2006 | 8.795 | 8.936 | 8.712 | 8.754 | 91,052 | -0.03(-0.38%) |
Jun 19, 2006 | 9.168 | 9.168 | 8.662 | 8.787 | 194,696 | -0.33(-3.64%) |
Jun 16, 2006 | 9.011 | 9.334 | 9.011 | 9.119 | 581,538 | +0.02(+0.27%) |
Jun 15, 2006 | 8.787 | 9.160 | 8.787 | 9.094 | 121,145 | +0.37(+4.28%) |
Jun 14, 2006 | 8.654 | 8.720 | 8.322 | 8.720 | 165,795 | +0.09(+1.06%) |
Jun 13, 2006 | 8.754 | 9.168 | 8.604 | 8.629 | 146,065 | -0.14(-1.61%) |
Jun 12, 2006 | 8.886 | 8.919 | 8.588 | 8.770 | 101,114 | -0.12(-1.40%) |
Jun 09, 2006 | 8.986 | 9.401 | 8.754 | 8.895 | 96,018 | -0.07(-0.74%) |
Jun 08, 2006 | 8.579 | 9.085 | 8.496 | 8.961 | 1,568,263 | +0.32(+3.75%) |
Jun 07, 2006 | 8.729 | 8.936 | 8.629 | 8.637 | 127,976 | -0.06(-0.67%) |
Jun 06, 2006 | 8.729 | 8.845 | 8.621 | 8.695 | 110,298 | -0.04(-0.47%) |
Jun 05, 2006 | 8.754 | 8.870 | 8.629 | 8.737 | 168,019 | -0.06(-0.66%) |
Jun 02, 2006 | 9.235 | 9.285 | 8.671 | 8.795 | 208,213 | -0.32(-3.46%) |