Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 7.503 | 7.585 | 7.476 | 7.503 | 619,240 | +0.01(+0.07%) |
Aug 30, 2006 | 7.279 | 7.497 | 7.236 | 7.497 | 741,109 | +0.19(+2.61%) |
Aug 29, 2006 | 7.148 | 7.312 | 7.137 | 7.306 | 724,616 | +0.12(+1.67%) |
Aug 28, 2006 | 7.066 | 7.197 | 7.066 | 7.186 | 295,051 | +0.10(+1.46%) |
Aug 25, 2006 | 7.039 | 7.132 | 7.034 | 7.083 | 173,548 | +0.06(+0.85%) |
Aug 24, 2006 | 6.930 | 7.045 | 6.930 | 7.023 | 387,781 | +0.11(+1.66%) |
Aug 23, 2006 | 6.995 | 7.034 | 6.908 | 6.908 | 547,402 | -0.06(-0.86%) |
Aug 22, 2006 | 6.804 | 7.028 | 6.804 | 6.968 | 524,494 | +0.14(+2.08%) |
Aug 21, 2006 | 6.794 | 6.870 | 6.794 | 6.826 | 153,939 | -0.02(-0.24%) |
Aug 18, 2006 | 6.695 | 6.903 | 6.695 | 6.843 | 234,941 | +0.13(+1.95%) |
Aug 17, 2006 | 6.712 | 6.766 | 6.668 | 6.712 | 273,426 | -0.01(-0.16%) |
Aug 16, 2006 | 6.635 | 6.739 | 6.624 | 6.723 | 492,790 | +0.10(+1.57%) |
Aug 15, 2006 | 6.586 | 6.641 | 6.575 | 6.619 | 135,796 | +0.07(+1.08%) |
Aug 14, 2006 | 6.521 | 6.652 | 6.515 | 6.548 | 262,064 | +0.03(+0.42%) |
Aug 11, 2006 | 6.417 | 6.553 | 6.417 | 6.521 | 199,571 | +0.11(+1.70%) |
Aug 10, 2006 | 6.684 | 6.684 | 6.412 | 6.412 | 535,490 | -0.32(-4.78%) |
Aug 09, 2006 | 6.652 | 6.766 | 6.652 | 6.734 | 101,160 | +0.08(+1.23%) |
Aug 08, 2006 | 6.788 | 6.788 | 6.646 | 6.652 | 66,523 | -0.14(-2.01%) |
Aug 07, 2006 | 6.755 | 6.837 | 6.701 | 6.788 | 129,565 | -0.05(-0.80%) |
Aug 04, 2006 | 6.875 | 6.903 | 6.761 | 6.843 | 86,865 | +0.10(+1.54%) |
Aug 03, 2006 | 6.864 | 6.864 | 6.706 | 6.739 | 182,895 | -0.18(-2.60%) |
Aug 02, 2006 | 6.821 | 6.941 | 6.821 | 6.919 | 262,797 | +0.08(+1.12%) |
Aug 01, 2006 | 6.914 | 6.919 | 6.739 | 6.843 | 241,538 | -0.07(-0.95%) |
Jul 31, 2006 | 6.777 | 6.957 | 6.739 | 6.908 | 291,385 | +0.08(+1.12%) |
Jul 28, 2006 | 6.750 | 6.892 | 6.750 | 6.832 | 365,240 | +0.10(+1.54%) |
Jul 27, 2006 | 6.614 | 6.750 | 6.614 | 6.728 | 486,926 | +0.15(+2.32%) |
Jul 26, 2006 | 6.401 | 6.619 | 6.390 | 6.575 | 203,053 | +0.13(+1.95%) |
Jul 25, 2006 | 6.368 | 6.493 | 6.357 | 6.450 | 131,948 | +0.04(+0.68%) |
Jul 24, 2006 | 6.122 | 6.412 | 6.122 | 6.406 | 254,550 | +0.25(+4.08%) |
Jul 21, 2006 | 6.079 | 6.172 | 6.019 | 6.155 | 189,492 | +0.04(+0.62%) |
Jul 20, 2006 | 6.313 | 6.357 | 6.111 | 6.117 | 88,515 | -0.20(-3.20%) |
Jul 19, 2006 | 6.139 | 6.450 | 6.139 | 6.319 | 186,193 | +0.19(+3.12%) |
Jul 18, 2006 | 6.133 | 6.221 | 5.986 | 6.128 | 566,644 | -0.01(-0.09%) |
Jul 17, 2006 | 6.166 | 6.232 | 6.111 | 6.133 | 346,181 | -0.09(-1.40%) |
Jul 14, 2006 | 6.237 | 6.275 | 6.188 | 6.221 | 560,230 | +0.00(+0.00%) |
Jul 13, 2006 | 6.313 | 6.313 | 6.150 | 6.221 | 845,385 | -0.15(-2.31%) |
Jul 12, 2006 | 6.499 | 6.499 | 6.330 | 6.368 | 339,767 | -0.09(-1.35%) |
Jul 11, 2006 | 6.139 | 6.493 | 6.101 | 6.455 | 1,691,138 | +0.28(+4.51%) |
Jul 10, 2006 | 6.248 | 6.324 | 6.166 | 6.177 | 417,469 | -0.04(-0.70%) |
Jul 07, 2006 | 6.122 | 6.308 | 6.122 | 6.221 | 463,651 | +0.05(+0.89%) |
Jul 06, 2006 | 6.193 | 6.242 | 6.155 | 6.166 | 378,251 | -0.03(-0.44%) |
Jul 05, 2006 | 6.352 | 6.352 | 6.111 | 6.193 | 392,546 | -0.20(-3.16%) |
Jul 03, 2006 | 6.330 | 6.395 | 6.286 | 6.395 | 147,708 | +0.07(+1.03%) |
Jun 30, 2006 | 6.035 | 6.412 | 6.035 | 6.330 | 828,159 | +0.29(+4.88%) |
Jun 29, 2006 | 5.784 | 6.068 | 5.757 | 6.035 | 471,165 | +0.28(+4.83%) |
Jun 28, 2006 | 5.746 | 5.784 | 5.697 | 5.757 | 245,753 | +0.01(+0.19%) |
Jun 27, 2006 | 5.730 | 5.806 | 5.702 | 5.746 | 465,117 | -0.01(-0.09%) |
Jun 26, 2006 | 5.784 | 5.784 | 5.648 | 5.751 | 332,436 | -0.07(-1.13%) |
Jun 23, 2006 | 5.735 | 5.833 | 5.686 | 5.817 | 193,524 | +0.09(+1.52%) |
Jun 22, 2006 | 5.773 | 5.779 | 5.648 | 5.730 | 191,141 | -0.05(-0.94%) |
Jun 21, 2006 | 5.620 | 5.817 | 5.609 | 5.784 | 272,876 | +0.16(+2.91%) |
Jun 20, 2006 | 5.571 | 5.620 | 5.511 | 5.620 | 135,247 | +0.10(+1.88%) |
Jun 19, 2006 | 5.730 | 5.730 | 5.489 | 5.517 | 207,452 | -0.22(-3.90%) |
Jun 16, 2006 | 5.910 | 5.942 | 5.702 | 5.740 | 361,758 | -0.11(-1.96%) |
Jun 15, 2006 | 5.484 | 5.893 | 5.457 | 5.855 | 329,504 | +0.42(+7.73%) |
Jun 14, 2006 | 5.429 | 5.571 | 5.348 | 5.435 | 385,032 | +0.04(+0.81%) |
Jun 13, 2006 | 5.479 | 5.593 | 5.326 | 5.391 | 571,043 | -0.09(-1.69%) |
Jun 12, 2006 | 5.773 | 5.833 | 5.451 | 5.484 | 538,056 | -0.29(-5.01%) |
Jun 09, 2006 | 5.948 | 6.068 | 5.773 | 5.773 | 417,836 | -0.19(-3.20%) |
Jun 08, 2006 | 5.866 | 5.981 | 5.577 | 5.964 | 820,645 | -0.02(-0.27%) |
Jun 07, 2006 | 6.139 | 6.166 | 5.975 | 5.981 | 161,636 | -0.13(-2.14%) |
Jun 06, 2006 | 6.221 | 6.221 | 6.068 | 6.111 | 422,967 | -0.09(-1.50%) |
Jun 05, 2006 | 6.275 | 6.401 | 6.204 | 6.204 | 615,209 | -0.08(-1.30%) |
Jun 02, 2006 | 6.221 | 6.319 | 6.204 | 6.286 | 299,815 | +0.07(+1.05%) |