Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 7.775 | 7.776 | 7.726 | 7.726 | 127,226 | -0.02(-0.28%) |
Aug 30, 2006 | 7.722 | 7.769 | 7.691 | 7.748 | 147,746 | +0.06(+0.76%) |
Aug 29, 2006 | 7.624 | 7.690 | 7.595 | 7.690 | 139,538 | +0.07(+0.98%) |
Aug 28, 2006 | 7.595 | 7.637 | 7.591 | 7.615 | 120,385 | +0.04(+0.46%) |
Aug 25, 2006 | 7.535 | 7.582 | 7.535 | 7.580 | 46,512 | +0.01(+0.15%) |
Aug 24, 2006 | 7.557 | 7.569 | 7.513 | 7.569 | 116,281 | +0.03(+0.45%) |
Aug 23, 2006 | 7.602 | 7.634 | 7.517 | 7.535 | 98,497 | -0.08(-1.07%) |
Aug 22, 2006 | 7.592 | 7.656 | 7.573 | 7.617 | 109,441 | +0.03(+0.37%) |
Aug 21, 2006 | 7.631 | 7.631 | 7.566 | 7.589 | 193,575 | -0.07(-0.94%) |
Aug 18, 2006 | 7.648 | 7.662 | 7.602 | 7.661 | 181,946 | +0.01(+0.19%) |
Aug 17, 2006 | 7.626 | 7.703 | 7.617 | 7.646 | 547,892 | +0.04(+0.58%) |
Aug 16, 2006 | 7.529 | 7.612 | 7.484 | 7.602 | 653,230 | +0.20(+2.67%) |
Aug 15, 2006 | 7.324 | 7.411 | 7.324 | 7.405 | 84,133 | +0.21(+2.95%) |
Aug 14, 2006 | 7.250 | 7.266 | 7.180 | 7.193 | 175,790 | +0.07(+1.03%) |
Aug 11, 2006 | 7.183 | 7.183 | 7.110 | 7.120 | 44,460 | -0.09(-1.28%) |
Aug 10, 2006 | 7.190 | 7.229 | 7.152 | 7.212 | 121,753 | +0.04(+0.55%) |
Aug 09, 2006 | 7.263 | 7.284 | 7.172 | 7.172 | 435,714 | +0.08(+1.15%) |
Aug 08, 2006 | 7.083 | 7.149 | 7.080 | 7.091 | 61,560 | +0.01(+0.10%) |
Aug 07, 2006 | 7.142 | 7.142 | 7.083 | 7.083 | 46,512 | -0.07(-0.94%) |
Aug 04, 2006 | 7.219 | 7.240 | 7.120 | 7.150 | 111,493 | -0.04(-0.53%) |
Aug 03, 2006 | 7.143 | 7.210 | 7.127 | 7.188 | 80,713 | +0.03(+0.39%) |
Aug 02, 2006 | 7.159 | 7.188 | 7.110 | 7.161 | 41,724 | +0.08(+1.09%) |
Aug 01, 2006 | 7.178 | 7.178 | 7.060 | 7.083 | 82,765 | -0.11(-1.50%) |
Jul 31, 2006 | 7.134 | 7.215 | 7.134 | 7.191 | 82,765 | -0.01(-0.08%) |
Jul 28, 2006 | 7.127 | 7.197 | 7.110 | 7.197 | 56,088 | +0.09(+1.30%) |
Jul 27, 2006 | 7.140 | 7.164 | 7.105 | 7.105 | 48,564 | +0.00(+0.00%) |
Jul 26, 2006 | 6.988 | 7.105 | 6.988 | 7.105 | 73,873 | +0.00(+0.06%) |
Jul 25, 2006 | 7.055 | 7.101 | 7.044 | 7.101 | 27,360 | +0.07(+0.98%) |
Jul 24, 2006 | 6.944 | 7.038 | 6.944 | 7.032 | 25,308 | +0.13(+1.91%) |
Jul 21, 2006 | 6.944 | 6.974 | 6.900 | 6.900 | 82,081 | -0.14(-2.03%) |
Jul 20, 2006 | 7.149 | 7.149 | 7.044 | 7.044 | 59,508 | +0.00(+0.00%) |
Jul 19, 2006 | 6.995 | 7.113 | 6.981 | 7.044 | 106,705 | +0.11(+1.65%) |
Jul 18, 2006 | 6.959 | 6.959 | 6.889 | 6.930 | 88,921 | -0.02(-0.27%) |
Jul 17, 2006 | 6.944 | 6.971 | 6.922 | 6.949 | 41,040 | -0.02(-0.36%) |
Jul 14, 2006 | 6.975 | 6.988 | 6.911 | 6.974 | 53,352 | -0.00(-0.02%) |
Jul 13, 2006 | 7.047 | 7.092 | 6.959 | 6.975 | 149,798 | -0.17(-2.39%) |
Jul 12, 2006 | 7.273 | 7.273 | 7.146 | 7.146 | 48,564 | -0.15(-2.04%) |
Jul 11, 2006 | 7.266 | 7.310 | 7.197 | 7.295 | 233,247 | +0.01(+0.10%) |
Jul 10, 2006 | 7.383 | 7.383 | 7.288 | 7.288 | 75,241 | -0.05(-0.74%) |
Jul 07, 2006 | 7.431 | 7.431 | 7.342 | 7.342 | 36,252 | -0.12(-1.66%) |
Jul 06, 2006 | 7.449 | 7.493 | 7.449 | 7.466 | 18,468 | +0.03(+0.35%) |
Jul 05, 2006 | 7.493 | 7.493 | 7.418 | 7.440 | 66,349 | -0.09(-1.18%) |
Jul 03, 2006 | 7.485 | 7.529 | 7.485 | 7.529 | 22,572 | +0.05(+0.63%) |
Jun 30, 2006 | 7.514 | 7.514 | 7.466 | 7.482 | 64,297 | +0.04(+0.55%) |
Jun 29, 2006 | 7.332 | 7.460 | 7.329 | 7.441 | 71,137 | +0.19(+2.62%) |
Jun 28, 2006 | 7.273 | 7.275 | 7.206 | 7.251 | 59,508 | -0.04(-0.60%) |
Jun 27, 2006 | 7.376 | 7.376 | 7.281 | 7.295 | 26,676 | -0.05(-0.68%) |
Jun 26, 2006 | 7.349 | 7.362 | 7.332 | 7.345 | 55,404 | +0.02(+0.26%) |
Jun 23, 2006 | 7.310 | 7.368 | 7.307 | 7.326 | 38,304 | +0.00(+0.00%) |
Jun 22, 2006 | 7.434 | 7.434 | 7.295 | 7.326 | 83,449 | -0.08(-1.12%) |
Jun 21, 2006 | 7.310 | 7.436 | 7.310 | 7.409 | 84,817 | +0.09(+1.20%) |
Jun 20, 2006 | 7.295 | 7.362 | 7.292 | 7.322 | 200,415 | +0.00(+0.06%) |
Jun 19, 2006 | 7.368 | 7.376 | 7.310 | 7.317 | 168,950 | -0.03(-0.40%) |
Jun 16, 2006 | 7.354 | 7.354 | 7.292 | 7.346 | 38,304 | +0.01(+0.10%) |
Jun 15, 2006 | 7.244 | 7.367 | 7.234 | 7.339 | 127,226 | +0.24(+3.44%) |
Jun 14, 2006 | 7.127 | 7.162 | 7.069 | 7.095 | 186,734 | +0.02(+0.27%) |
Jun 13, 2006 | 7.091 | 7.108 | 7.028 | 7.076 | 366,629 | -0.08(-1.16%) |
Jun 12, 2006 | 7.244 | 7.253 | 7.156 | 7.159 | 143,642 | -0.12(-1.63%) |
Jun 09, 2006 | 7.339 | 7.352 | 7.278 | 7.278 | 57,456 | +0.03(+0.36%) |
Jun 08, 2006 | 7.310 | 7.335 | 7.117 | 7.251 | 181,946 | -0.15(-1.98%) |
Jun 07, 2006 | 7.478 | 7.493 | 7.398 | 7.398 | 118,333 | -0.11(-1.44%) |
Jun 06, 2006 | 7.507 | 7.507 | 7.440 | 7.506 | 160,742 | -0.02(-0.25%) |
Jun 05, 2006 | 7.675 | 7.675 | 7.525 | 7.525 | 84,817 | -0.20(-2.61%) |
Jun 02, 2006 | 7.748 | 7.748 | 7.693 | 7.726 | 100,549 | +0.07(+0.97%) |