Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 7.509 | 7.608 | 7.383 | 7.392 | 565,228 | -0.12(-1.56%) |
Aug 30, 2006 | 7.806 | 7.824 | 7.284 | 7.509 | 951,092 | -0.21(-2.68%) |
Aug 29, 2006 | 7.194 | 7.716 | 6.790 | 7.716 | 2,629,765 | +0.46(+6.32%) |
Aug 28, 2006 | 7.257 | 7.311 | 7.203 | 7.257 | 677,763 | -0.08(-1.10%) |
Aug 25, 2006 | 7.329 | 7.509 | 7.329 | 7.338 | 538,318 | +0.00(+0.00%) |
Aug 24, 2006 | 7.221 | 7.401 | 7.203 | 7.338 | 728,803 | +0.14(+2.00%) |
Aug 23, 2006 | 7.509 | 7.545 | 7.149 | 7.194 | 1,533,779 | -0.31(-4.19%) |
Aug 22, 2006 | 7.410 | 7.509 | 7.383 | 7.509 | 450,804 | +0.09(+1.21%) |
Aug 21, 2006 | 7.599 | 7.644 | 7.356 | 7.419 | 743,815 | -0.17(-2.25%) |
Aug 18, 2006 | 7.689 | 7.806 | 7.473 | 7.590 | 909,725 | -0.05(-0.71%) |
Aug 17, 2006 | 7.320 | 7.644 | 7.302 | 7.644 | 1,030,489 | +0.19(+2.53%) |
Aug 16, 2006 | 7.311 | 7.491 | 7.293 | 7.455 | 995,461 | -0.03(-0.36%) |
Aug 15, 2006 | 7.716 | 7.716 | 7.284 | 7.482 | 1,065,739 | -0.13(-1.65%) |
Aug 14, 2006 | 8.004 | 8.085 | 7.545 | 7.608 | 1,178,829 | -0.38(-4.73%) |
Aug 11, 2006 | 8.094 | 8.139 | 7.914 | 7.986 | 349,501 | -0.04(-0.56%) |
Aug 10, 2006 | 8.130 | 8.147 | 7.896 | 8.031 | 625,499 | +0.09(+1.13%) |
Aug 09, 2006 | 7.977 | 8.139 | 7.869 | 7.941 | 839,781 | -0.02(-0.23%) |
Aug 08, 2006 | 8.228 | 8.273 | 7.950 | 7.959 | 741,258 | -0.27(-3.28%) |
Aug 07, 2006 | 8.192 | 8.309 | 8.156 | 8.228 | 536,761 | +0.03(+0.33%) |
Aug 04, 2006 | 8.291 | 8.345 | 8.004 | 8.201 | 650,963 | -0.03(-0.33%) |
Aug 03, 2006 | 8.264 | 8.354 | 8.049 | 8.228 | 714,681 | -0.13(-1.51%) |
Aug 02, 2006 | 8.228 | 8.453 | 8.228 | 8.354 | 919,289 | +0.20(+2.43%) |
Aug 01, 2006 | 8.174 | 8.273 | 7.986 | 8.156 | 1,060,957 | -0.02(-0.22%) |
Jul 31, 2006 | 8.363 | 8.363 | 8.067 | 8.174 | 1,069,409 | -0.13(-1.62%) |
Jul 28, 2006 | 8.049 | 8.363 | 8.049 | 8.309 | 857,684 | +0.20(+2.44%) |
Jul 27, 2006 | 8.345 | 8.543 | 7.824 | 8.112 | 903,943 | -0.15(-1.85%) |
Jul 26, 2006 | 8.318 | 8.534 | 8.165 | 8.264 | 1,251,665 | -0.04(-0.43%) |
Jul 25, 2006 | 7.950 | 8.318 | 7.824 | 8.300 | 1,605,058 | +0.56(+7.20%) |
Jul 24, 2006 | 7.347 | 7.779 | 7.338 | 7.743 | 1,151,585 | +0.40(+5.51%) |
Jul 21, 2006 | 7.500 | 7.554 | 7.221 | 7.338 | 747,485 | -0.15(-2.04%) |
Jul 20, 2006 | 7.923 | 8.058 | 7.419 | 7.491 | 948,201 | -0.36(-4.58%) |
Jul 19, 2006 | 7.527 | 7.914 | 7.293 | 7.851 | 1,281,022 | +0.33(+4.43%) |
Jul 18, 2006 | 7.419 | 7.527 | 7.149 | 7.518 | 1,382,436 | +0.00(+0.00%) |
Jul 17, 2006 | 7.923 | 7.923 | 7.509 | 7.518 | 1,272,348 | -0.46(-5.75%) |
Jul 14, 2006 | 8.031 | 8.174 | 7.824 | 7.977 | 1,001,354 | -0.10(-1.22%) |
Jul 13, 2006 | 8.058 | 8.228 | 7.842 | 8.076 | 1,220,307 | +0.04(+0.56%) |
Jul 12, 2006 | 8.273 | 8.327 | 8.022 | 8.031 | 932,299 | -0.19(-2.30%) |
Jul 11, 2006 | 8.228 | 8.437 | 8.139 | 8.219 | 1,474,510 | +0.09(+1.11%) |
Jul 10, 2006 | 7.887 | 8.183 | 7.779 | 8.130 | 1,705,360 | +0.24(+3.08%) |
Jul 07, 2006 | 7.626 | 8.094 | 7.509 | 7.887 | 2,360,995 | +0.13(+1.74%) |
Jul 06, 2006 | 8.058 | 8.058 | 7.545 | 7.752 | 3,566,290 | -0.36(-4.43%) |
Jul 05, 2006 | 8.804 | 8.993 | 7.716 | 8.112 | 5,016,670 | -0.97(-10.69%) |
Jul 03, 2006 | 8.867 | 9.200 | 8.858 | 9.083 | 1,545,010 | +0.31(+3.48%) |
Jun 30, 2006 | 9.047 | 9.397 | 8.768 | 8.777 | 7,077,203 | -0.21(-2.30%) |
Jun 29, 2006 | 8.507 | 8.993 | 8.327 | 8.984 | 3,930,581 | +0.57(+6.73%) |
Jun 28, 2006 | 7.959 | 8.570 | 7.824 | 8.417 | 2,710,941 | +0.58(+7.34%) |
Jun 27, 2006 | 7.788 | 8.004 | 7.734 | 7.842 | 1,410,014 | +0.17(+2.23%) |
Jun 26, 2006 | 7.860 | 7.860 | 7.554 | 7.671 | 1,172,157 | +0.03(+0.35%) |
Jun 23, 2006 | 7.536 | 7.860 | 7.455 | 7.644 | 2,095,561 | +0.26(+3.53%) |
Jun 22, 2006 | 7.104 | 7.383 | 7.059 | 7.383 | 1,165,596 | +0.27(+3.79%) |
Jun 21, 2006 | 6.996 | 7.176 | 6.880 | 7.113 | 970,885 | +0.23(+3.40%) |
Jun 20, 2006 | 6.745 | 7.095 | 6.745 | 6.880 | 577,572 | +0.13(+2.00%) |
Jun 19, 2006 | 7.185 | 7.185 | 6.727 | 6.745 | 685,547 | -0.35(-4.94%) |
Jun 16, 2006 | 6.880 | 7.194 | 6.880 | 7.095 | 651,519 | +0.04(+0.51%) |
Jun 15, 2006 | 6.565 | 7.095 | 6.538 | 7.059 | 1,122,784 | +0.58(+9.03%) |
Jun 14, 2006 | 6.052 | 6.520 | 5.935 | 6.475 | 839,670 | +0.21(+3.30%) |
Jun 13, 2006 | 6.565 | 6.637 | 5.980 | 6.268 | 1,697,799 | -0.48(-7.07%) |
Jun 12, 2006 | 7.329 | 7.329 | 6.601 | 6.745 | 1,205,406 | -0.49(-6.83%) |
Jun 09, 2006 | 7.248 | 7.419 | 7.077 | 7.239 | 811,981 | +0.04(+0.50%) |
Jun 08, 2006 | 7.194 | 7.266 | 6.808 | 7.203 | 2,267,253 | -0.06(-0.87%) |
Jun 07, 2006 | 7.284 | 7.536 | 7.230 | 7.266 | 2,045,632 | +0.04(+0.62%) |
Jun 06, 2006 | 7.275 | 7.293 | 7.059 | 7.221 | 1,726,155 | +0.02(+0.25%) |
Jun 05, 2006 | 7.068 | 7.266 | 6.880 | 7.203 | 2,724,618 | +0.01(+0.13%) |
Jun 02, 2006 | 7.059 | 7.284 | 6.754 | 7.194 | 4,728,885 | +0.69(+10.65%) |