Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 7.565 | 7.594 | 7.484 | 7.488 | 4,272,397 | -0.08(-1.02%) |
Aug 30, 2006 | 7.558 | 7.603 | 7.466 | 7.565 | 2,766,365 | +0.03(+0.45%) |
Aug 29, 2006 | 7.560 | 7.560 | 7.470 | 7.531 | 2,668,502 | -0.03(-0.45%) |
Aug 28, 2006 | 7.481 | 7.610 | 7.472 | 7.565 | 2,456,684 | +0.07(+0.87%) |
Aug 25, 2006 | 7.556 | 7.572 | 7.468 | 7.499 | 7,402,730 | -0.09(-1.25%) |
Aug 24, 2006 | 7.674 | 7.766 | 7.547 | 7.594 | 3,670,930 | -0.08(-1.03%) |
Aug 23, 2006 | 7.897 | 7.927 | 7.624 | 7.674 | 2,628,266 | -0.24(-3.08%) |
Aug 22, 2006 | 7.902 | 7.958 | 7.854 | 7.918 | 1,611,661 | +0.00(+0.03%) |
Aug 21, 2006 | 7.879 | 7.954 | 7.825 | 7.915 | 2,117,657 | -0.02(-0.20%) |
Aug 18, 2006 | 8.051 | 8.094 | 7.897 | 7.931 | 2,659,956 | -0.14(-1.68%) |
Aug 17, 2006 | 7.979 | 8.083 | 7.952 | 8.067 | 4,061,817 | +0.04(+0.54%) |
Aug 16, 2006 | 7.902 | 8.067 | 7.839 | 8.024 | 2,527,886 | +0.15(+1.92%) |
Aug 15, 2006 | 7.778 | 7.886 | 7.748 | 7.872 | 3,298,315 | +0.14(+1.78%) |
Aug 14, 2006 | 7.678 | 7.773 | 7.599 | 7.735 | 4,568,012 | +0.09(+1.15%) |
Aug 11, 2006 | 7.655 | 7.667 | 7.527 | 7.646 | 2,112,389 | +0.02(+0.27%) |
Aug 10, 2006 | 7.418 | 7.658 | 7.316 | 7.626 | 4,124,080 | +0.14(+1.87%) |
Aug 09, 2006 | 7.565 | 7.687 | 7.475 | 7.486 | 3,037,504 | +0.00(+0.03%) |
Aug 08, 2006 | 7.468 | 7.646 | 7.434 | 7.484 | 1,683,177 | -0.00(-0.03%) |
Aug 07, 2006 | 7.497 | 7.551 | 7.348 | 7.486 | 1,591,072 | -0.06(-0.75%) |
Aug 04, 2006 | 7.619 | 7.701 | 7.404 | 7.542 | 2,544,198 | -0.08(-1.04%) |
Aug 03, 2006 | 7.425 | 7.676 | 7.242 | 7.622 | 3,348,936 | +0.13(+1.69%) |
Aug 02, 2006 | 7.463 | 7.687 | 7.441 | 7.495 | 3,758,448 | +0.12(+1.62%) |
Aug 01, 2006 | 7.441 | 7.576 | 7.321 | 7.375 | 2,348,471 | -0.10(-1.36%) |
Jul 31, 2006 | 7.714 | 7.746 | 7.427 | 7.477 | 4,117,030 | -0.08(-1.08%) |
Jul 28, 2006 | 7.397 | 7.732 | 7.395 | 7.558 | 7,653,961 | +0.31(+4.27%) |
Jul 27, 2006 | 7.687 | 7.698 | 6.665 | 7.248 | 37,420,600 | -0.94(-11.49%) |
Jul 26, 2006 | 8.499 | 8.591 | 8.101 | 8.189 | 2,406,319 | -0.25(-2.97%) |
Jul 25, 2006 | 8.239 | 8.551 | 7.986 | 8.440 | 3,289,460 | +0.15(+1.86%) |
Jul 24, 2006 | 8.015 | 8.325 | 8.015 | 8.286 | 1,580,612 | +0.27(+3.39%) |
Jul 21, 2006 | 8.203 | 8.227 | 7.922 | 8.015 | 2,276,818 | -0.19(-2.37%) |
Jul 20, 2006 | 8.564 | 8.564 | 8.160 | 8.209 | 1,882,362 | -0.32(-3.76%) |
Jul 19, 2006 | 8.144 | 8.610 | 8.074 | 8.530 | 4,369,278 | +0.56(+7.04%) |
Jul 18, 2006 | 8.146 | 8.291 | 7.872 | 7.970 | 2,979,562 | -0.15(-1.89%) |
Jul 17, 2006 | 7.997 | 8.227 | 7.995 | 8.123 | 1,525,103 | +0.08(+1.04%) |
Jul 14, 2006 | 8.207 | 8.239 | 7.906 | 8.040 | 3,321,053 | -0.20(-2.41%) |
Jul 13, 2006 | 8.533 | 8.533 | 8.232 | 8.239 | 2,231,408 | -0.33(-3.88%) |
Jul 12, 2006 | 8.587 | 8.772 | 8.558 | 8.571 | 1,765,869 | -0.01(-0.11%) |
Jul 11, 2006 | 8.682 | 8.707 | 8.467 | 8.580 | 4,422,150 | -0.12(-1.40%) |
Jul 10, 2006 | 8.652 | 8.838 | 8.652 | 8.702 | 1,307,014 | +0.05(+0.60%) |
Jul 07, 2006 | 8.759 | 8.768 | 8.591 | 8.650 | 2,305,289 | -0.14(-1.54%) |
Jul 06, 2006 | 8.806 | 8.942 | 8.759 | 8.786 | 3,032,231 | -0.05(-0.59%) |
Jul 05, 2006 | 8.786 | 8.890 | 8.605 | 8.838 | 2,975,529 | +0.01(+0.08%) |
Jul 03, 2006 | 8.818 | 8.879 | 8.664 | 8.831 | 1,205,143 | +0.06(+0.72%) |
Jun 30, 2006 | 8.677 | 8.813 | 8.659 | 8.768 | 2,455,614 | +0.15(+1.70%) |
Jun 29, 2006 | 8.533 | 8.741 | 8.517 | 8.621 | 3,234,982 | +0.03(+0.37%) |
Jun 28, 2006 | 7.909 | 8.770 | 7.834 | 8.589 | 12,321,580 | +0.63(+7.90%) |
Jun 27, 2006 | 8.114 | 8.130 | 7.872 | 7.961 | 2,906,786 | -0.17(-2.14%) |
Jun 26, 2006 | 8.284 | 8.388 | 8.038 | 8.135 | 2,700,683 | -0.15(-1.80%) |
Jun 23, 2006 | 8.264 | 8.311 | 8.182 | 8.284 | 1,874,042 | +0.02(+0.30%) |
Jun 22, 2006 | 8.275 | 8.282 | 8.153 | 8.259 | 1,827,623 | +0.00(+0.03%) |
Jun 21, 2006 | 8.101 | 8.415 | 8.031 | 8.257 | 3,421,699 | +0.19(+2.30%) |
Jun 20, 2006 | 7.904 | 8.148 | 7.872 | 8.071 | 2,067,429 | +0.16(+2.00%) |
Jun 19, 2006 | 7.970 | 8.062 | 7.850 | 7.913 | 2,583,328 | -0.03(-0.37%) |
Jun 16, 2006 | 8.166 | 8.230 | 7.888 | 7.943 | 4,408,439 | -0.25(-3.01%) |
Jun 15, 2006 | 8.033 | 8.338 | 8.033 | 8.189 | 3,917,207 | +0.19(+2.37%) |
Jun 14, 2006 | 7.958 | 8.103 | 7.891 | 7.999 | 3,400,198 | +0.06(+0.77%) |
Jun 13, 2006 | 7.936 | 8.105 | 7.789 | 7.938 | 6,206,627 | -0.02(-0.31%) |
Jun 12, 2006 | 8.284 | 8.388 | 7.934 | 7.963 | 3,918,256 | -0.34(-4.11%) |
Jun 09, 2006 | 8.444 | 8.580 | 8.268 | 8.304 | 2,727,456 | -0.13(-1.58%) |
Jun 08, 2006 | 8.408 | 8.478 | 8.148 | 8.438 | 3,819,406 | -0.03(-0.32%) |
Jun 07, 2006 | 8.472 | 8.560 | 8.415 | 8.465 | 2,264,005 | -0.01(-0.13%) |
Jun 06, 2006 | 8.607 | 8.648 | 8.379 | 8.476 | 3,028,211 | -0.15(-1.76%) |
Jun 05, 2006 | 8.811 | 8.811 | 8.569 | 8.628 | 1,665,639 | -0.16(-1.85%) |
Jun 02, 2006 | 8.931 | 9.030 | 8.720 | 8.790 | 2,257,065 | -0.12(-1.39%) |