Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 7.773 | 7.847 | 7.759 | 7.761 | 1,135,028 | -0.00(-0.03%) |
Aug 30, 2006 | 7.752 | 7.800 | 7.744 | 7.763 | 1,597,988 | +0.01(+0.13%) |
Aug 29, 2006 | 7.773 | 7.804 | 7.701 | 7.752 | 2,144,591 | -0.00(-0.03%) |
Aug 28, 2006 | 7.588 | 7.769 | 7.588 | 7.754 | 1,592,638 | +0.15(+2.00%) |
Aug 25, 2006 | 7.582 | 7.658 | 7.541 | 7.602 | 1,193,871 | -0.01(-0.14%) |
Aug 24, 2006 | 7.648 | 7.666 | 7.559 | 7.613 | 974,549 | -0.01(-0.13%) |
Aug 23, 2006 | 7.722 | 7.722 | 7.621 | 7.623 | 1,119,467 | -0.09(-1.17%) |
Aug 22, 2006 | 7.635 | 7.713 | 7.629 | 7.713 | 816,987 | +0.05(+0.59%) |
Aug 21, 2006 | 7.666 | 7.685 | 7.615 | 7.668 | 757,172 | -0.01(-0.16%) |
Aug 18, 2006 | 7.685 | 7.705 | 7.619 | 7.680 | 989,624 | +0.01(+0.13%) |
Aug 17, 2006 | 7.666 | 7.711 | 7.652 | 7.670 | 1,337,330 | +0.00(+0.00%) |
Aug 16, 2006 | 7.516 | 7.701 | 7.506 | 7.670 | 1,644,186 | +0.20(+2.61%) |
Aug 15, 2006 | 7.536 | 7.539 | 7.454 | 7.475 | 3,569,942 | +0.05(+0.72%) |
Aug 14, 2006 | 7.409 | 7.600 | 7.409 | 7.421 | 1,574,159 | +0.02(+0.31%) |
Aug 11, 2006 | 7.436 | 7.454 | 7.395 | 7.399 | 1,339,275 | -0.07(-0.96%) |
Aug 10, 2006 | 7.413 | 7.580 | 7.403 | 7.471 | 2,877,934 | -0.11(-1.41%) |
Aug 09, 2006 | 7.672 | 7.777 | 7.567 | 7.578 | 5,293,396 | -0.04(-0.57%) |
Aug 08, 2006 | 7.670 | 7.711 | 7.565 | 7.621 | 1,078,131 | -0.04(-0.54%) |
Aug 07, 2006 | 7.664 | 7.711 | 7.608 | 7.662 | 1,172,960 | -0.10(-1.35%) |
Aug 04, 2006 | 7.701 | 7.785 | 7.691 | 7.767 | 2,430,050 | +0.08(+1.02%) |
Aug 03, 2006 | 7.557 | 7.703 | 7.539 | 7.689 | 1,268,761 | +0.11(+1.44%) |
Aug 02, 2006 | 7.520 | 7.594 | 7.495 | 7.580 | 1,365,535 | +0.06(+0.79%) |
Aug 01, 2006 | 7.606 | 7.617 | 7.514 | 7.520 | 1,116,549 | -0.14(-1.80%) |
Jul 31, 2006 | 7.722 | 7.722 | 7.588 | 7.658 | 1,318,364 | -0.06(-0.83%) |
Jul 28, 2006 | 7.588 | 7.759 | 7.526 | 7.722 | 1,930,618 | +0.14(+1.87%) |
Jul 27, 2006 | 7.691 | 7.711 | 7.578 | 7.580 | 1,766,734 | -0.08(-0.99%) |
Jul 26, 2006 | 7.567 | 7.672 | 7.534 | 7.656 | 1,724,912 | +0.07(+0.95%) |
Jul 25, 2006 | 7.571 | 7.639 | 7.473 | 7.584 | 1,479,330 | +0.05(+0.66%) |
Jul 24, 2006 | 7.407 | 7.584 | 7.446 | 7.534 | 1,286,754 | +0.13(+1.72%) |
Jul 21, 2006 | 7.366 | 7.446 | 7.349 | 7.407 | 3,039,386 | +0.00(+0.06%) |
Jul 20, 2006 | 7.465 | 7.526 | 7.353 | 7.403 | 3,616,141 | -0.18(-2.41%) |
Jul 19, 2006 | 7.520 | 7.611 | 7.508 | 7.586 | 2,319,660 | +0.06(+0.74%) |
Jul 18, 2006 | 7.413 | 7.553 | 7.382 | 7.530 | 1,140,378 | +0.16(+2.15%) |
Jul 17, 2006 | 7.286 | 7.387 | 7.263 | 7.372 | 1,654,885 | +0.06(+0.82%) |
Jul 14, 2006 | 7.240 | 7.378 | 7.199 | 7.312 | 2,596,365 | +0.03(+0.48%) |
Jul 13, 2006 | 7.370 | 7.458 | 7.253 | 7.277 | 1,495,378 | -0.12(-1.64%) |
Jul 12, 2006 | 7.485 | 7.502 | 7.368 | 7.399 | 1,249,795 | -0.08(-1.13%) |
Jul 11, 2006 | 7.423 | 7.495 | 7.345 | 7.483 | 2,442,694 | +0.02(+0.25%) |
Jul 10, 2006 | 7.444 | 7.539 | 7.417 | 7.465 | 1,678,227 | +0.02(+0.25%) |
Jul 07, 2006 | 7.432 | 7.534 | 7.403 | 7.446 | 2,091,584 | +0.01(+0.17%) |
Jul 06, 2006 | 7.444 | 7.462 | 7.382 | 7.434 | 1,613,063 | +0.02(+0.22%) |
Jul 05, 2006 | 7.399 | 7.481 | 7.341 | 7.417 | 2,128,543 | -0.02(-0.33%) |
Jul 03, 2006 | 7.388 | 7.446 | 7.366 | 7.442 | 1,048,953 | +0.00(+0.03%) |
Jun 30, 2006 | 7.218 | 7.485 | 7.218 | 7.440 | 4,688,436 | +0.25(+3.49%) |
Jun 29, 2006 | 6.891 | 7.189 | 6.858 | 7.189 | 6,531,521 | +0.39(+5.81%) |
Jun 28, 2006 | 6.794 | 6.837 | 6.759 | 6.794 | 1,981,680 | +0.01(+0.15%) |
Jun 27, 2006 | 6.745 | 6.841 | 6.745 | 6.784 | 2,761,708 | +0.09(+1.29%) |
Jun 26, 2006 | 6.496 | 6.769 | 6.490 | 6.697 | 4,251,251 | +0.25(+3.92%) |
Jun 23, 2006 | 6.469 | 6.490 | 6.418 | 6.445 | 1,902,899 | -0.06(-0.85%) |
Jun 22, 2006 | 6.582 | 6.613 | 6.490 | 6.500 | 1,929,645 | -0.12(-1.86%) |
Jun 21, 2006 | 6.492 | 6.632 | 6.492 | 6.623 | 1,096,124 | +0.12(+1.77%) |
Jun 20, 2006 | 6.504 | 6.570 | 6.490 | 6.508 | 1,653,426 | -0.01(-0.09%) |
Jun 19, 2006 | 6.611 | 6.642 | 6.496 | 6.514 | 1,910,680 | -0.10(-1.52%) |
Jun 16, 2006 | 6.578 | 6.621 | 6.514 | 6.615 | 5,007,450 | +0.04(+0.56%) |
Jun 15, 2006 | 6.539 | 6.599 | 6.527 | 6.578 | 2,721,831 | +0.05(+0.69%) |
Jun 14, 2006 | 6.560 | 6.601 | 6.486 | 6.533 | 1,866,426 | -0.03(-0.53%) |
Jun 13, 2006 | 6.580 | 6.700 | 6.543 | 6.568 | 2,417,893 | -0.03(-0.47%) |
Jun 12, 2006 | 6.704 | 6.714 | 6.591 | 6.599 | 1,196,789 | -0.10(-1.53%) |
Jun 09, 2006 | 6.704 | 6.774 | 6.646 | 6.702 | 1,561,029 | +0.03(+0.43%) |
Jun 08, 2006 | 6.580 | 6.702 | 6.498 | 6.673 | 1,599,933 | +0.06(+0.90%) |
Jun 07, 2006 | 6.663 | 6.720 | 6.578 | 6.613 | 3,853,942 | -0.06(-0.86%) |
Jun 06, 2006 | 6.734 | 6.747 | 6.621 | 6.671 | 2,296,317 | -0.07(-1.01%) |
Jun 05, 2006 | 6.541 | 6.878 | 6.541 | 6.739 | 3,175,065 | +0.19(+2.86%) |
Jun 02, 2006 | 6.541 | 6.595 | 6.512 | 6.551 | 1,700,597 | +0.06(+0.98%) |