Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 7.659 | 7.864 | 7.587 | 7.804 | 535,087 | +0.11(+1.41%) |
Aug 30, 2006 | 7.515 | 7.810 | 7.491 | 7.695 | 794,730 | +0.53(+7.38%) |
Aug 29, 2006 | 7.028 | 7.233 | 6.944 | 7.166 | 175,812 | +0.13(+1.88%) |
Aug 28, 2006 | 6.992 | 7.094 | 6.968 | 7.034 | 120,756 | +0.04(+0.60%) |
Aug 25, 2006 | 6.950 | 7.016 | 6.854 | 6.992 | 144,042 | +0.08(+1.13%) |
Aug 24, 2006 | 6.824 | 6.956 | 6.685 | 6.914 | 255,318 | +0.15(+2.22%) |
Aug 23, 2006 | 7.040 | 7.076 | 6.764 | 6.764 | 161,174 | -0.28(-3.93%) |
Aug 22, 2006 | 7.094 | 7.154 | 7.004 | 7.040 | 275,777 | -0.14(-2.01%) |
Aug 21, 2006 | 7.112 | 7.239 | 7.100 | 7.184 | 81,668 | -0.11(-1.48%) |
Aug 18, 2006 | 7.287 | 7.335 | 7.160 | 7.293 | 165,998 | -0.02(-0.25%) |
Aug 17, 2006 | 7.311 | 7.425 | 7.275 | 7.311 | 204,254 | +0.01(+0.08%) |
Aug 16, 2006 | 7.563 | 7.563 | 7.257 | 7.305 | 344,804 | -0.27(-3.57%) |
Aug 15, 2006 | 7.485 | 7.593 | 7.389 | 7.575 | 571,680 | +0.28(+3.79%) |
Aug 14, 2006 | 7.335 | 7.491 | 7.257 | 7.299 | 299,562 | +0.02(+0.25%) |
Aug 11, 2006 | 7.196 | 7.293 | 7.070 | 7.281 | 678,298 | +0.10(+1.42%) |
Aug 10, 2006 | 6.974 | 7.215 | 6.902 | 7.178 | 1,045,225 | +0.32(+4.65%) |
Aug 09, 2006 | 6.770 | 7.082 | 6.734 | 6.860 | 752,482 | +0.25(+3.73%) |
Aug 08, 2006 | 6.445 | 6.679 | 6.409 | 6.613 | 470,051 | +0.17(+2.71%) |
Aug 07, 2006 | 6.511 | 6.565 | 6.409 | 6.439 | 182,964 | -0.12(-1.83%) |
Aug 04, 2006 | 6.517 | 6.613 | 6.481 | 6.559 | 516,125 | +0.12(+1.87%) |
Aug 03, 2006 | 6.102 | 6.511 | 6.084 | 6.439 | 289,748 | +0.24(+3.88%) |
Aug 02, 2006 | 6.150 | 6.349 | 6.126 | 6.198 | 282,097 | +0.12(+1.98%) |
Aug 01, 2006 | 6.156 | 6.156 | 5.988 | 6.078 | 210,408 | -0.23(-3.62%) |
Jul 31, 2006 | 6.355 | 6.373 | 6.253 | 6.307 | 164,667 | -0.10(-1.50%) |
Jul 28, 2006 | 6.277 | 6.445 | 6.247 | 6.403 | 211,739 | +0.17(+2.80%) |
Jul 27, 2006 | 6.403 | 6.433 | 6.192 | 6.229 | 289,582 | -0.14(-2.17%) |
Jul 26, 2006 | 6.283 | 6.403 | 6.265 | 6.367 | 121,920 | -0.01(-0.19%) |
Jul 25, 2006 | 6.253 | 6.415 | 6.192 | 6.379 | 389,713 | +0.12(+1.92%) |
Jul 24, 2006 | 6.283 | 6.325 | 6.198 | 6.259 | 140,882 | +0.11(+1.76%) |
Jul 21, 2006 | 6.192 | 6.198 | 6.012 | 6.150 | 174,148 | +0.02(+0.29%) |
Jul 20, 2006 | 6.325 | 6.409 | 6.132 | 6.132 | 426,140 | -0.08(-1.26%) |
Jul 19, 2006 | 5.952 | 6.463 | 5.952 | 6.210 | 759,800 | +0.26(+4.45%) |
Jul 18, 2006 | 5.633 | 5.976 | 5.261 | 5.946 | 531,095 | +0.31(+5.44%) |
Jul 17, 2006 | 5.441 | 5.639 | 5.441 | 5.639 | 321,019 | +0.14(+2.51%) |
Jul 14, 2006 | 5.651 | 5.651 | 5.429 | 5.501 | 245,005 | -0.16(-2.87%) |
Jul 13, 2006 | 5.621 | 5.772 | 5.603 | 5.663 | 566,524 | -0.22(-3.78%) |
Jul 12, 2006 | 6.198 | 6.198 | 5.856 | 5.886 | 563,031 | -0.35(-5.68%) |
Jul 11, 2006 | 6.204 | 6.241 | 5.952 | 6.241 | 520,949 | -0.05(-0.76%) |
Jul 10, 2006 | 6.445 | 6.487 | 6.283 | 6.289 | 175,812 | -0.22(-3.33%) |
Jul 07, 2006 | 6.661 | 6.703 | 6.445 | 6.505 | 209,577 | -0.11(-1.73%) |
Jul 06, 2006 | 6.794 | 6.872 | 6.607 | 6.619 | 290,746 | -0.14(-2.13%) |
Jul 05, 2006 | 7.118 | 7.136 | 6.728 | 6.764 | 318,191 | -0.57(-7.71%) |
Jul 03, 2006 | 7.335 | 7.467 | 7.293 | 7.329 | 72,021 | +0.00(+0.00%) |
Jun 30, 2006 | 7.359 | 7.419 | 7.263 | 7.329 | 221,220 | +0.03(+0.41%) |
Jun 29, 2006 | 6.974 | 7.335 | 6.908 | 7.299 | 303,887 | +0.49(+7.15%) |
Jun 28, 2006 | 6.752 | 6.896 | 6.697 | 6.812 | 143,044 | +0.16(+2.44%) |
Jun 27, 2006 | 6.716 | 6.752 | 6.517 | 6.649 | 171,986 | -0.01(-0.18%) |
Jun 26, 2006 | 6.794 | 6.812 | 6.643 | 6.661 | 392,874 | +0.01(+0.09%) |
Jun 23, 2006 | 6.565 | 6.842 | 6.523 | 6.655 | 1,136,873 | +0.08(+1.28%) |
Jun 22, 2006 | 6.740 | 6.812 | 6.547 | 6.571 | 581,826 | -0.29(-4.29%) |
Jun 21, 2006 | 6.872 | 6.938 | 6.764 | 6.866 | 341,145 | -0.08(-1.21%) |
Jun 20, 2006 | 6.896 | 7.076 | 6.613 | 6.950 | 451,921 | -0.03(-0.43%) |
Jun 19, 2006 | 7.124 | 7.190 | 6.956 | 6.980 | 310,374 | +0.02(+0.35%) |
Jun 16, 2006 | 7.004 | 7.010 | 6.824 | 6.956 | 262,636 | -0.26(-3.58%) |
Jun 15, 2006 | 6.884 | 7.293 | 6.866 | 7.215 | 204,088 | +0.38(+5.54%) |
Jun 14, 2006 | 6.974 | 7.070 | 6.613 | 6.836 | 435,455 | +0.15(+2.25%) |
Jun 13, 2006 | 6.734 | 7.076 | 6.619 | 6.685 | 430,465 | -0.14(-2.03%) |
Jun 12, 2006 | 7.136 | 7.166 | 6.679 | 6.824 | 456,911 | -0.26(-3.73%) |
Jun 09, 2006 | 7.455 | 7.473 | 7.046 | 7.088 | 234,360 | -0.29(-3.99%) |
Jun 08, 2006 | 7.245 | 7.425 | 7.070 | 7.383 | 492,506 | -0.08(-1.13%) |
Jun 07, 2006 | 7.395 | 7.726 | 7.335 | 7.467 | 340,978 | +0.02(+0.24%) |
Jun 06, 2006 | 7.413 | 7.485 | 7.190 | 7.449 | 643,701 | +0.04(+0.57%) |
Jun 05, 2006 | 7.665 | 7.665 | 7.407 | 7.407 | 207,248 | -0.31(-3.98%) |
Jun 02, 2006 | 7.906 | 7.990 | 7.575 | 7.714 | 310,540 | +0.10(+1.26%) |