Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 7.515 | 7.614 | 7.389 | 7.398 | 564,746 | -0.12(-1.56%) |
Aug 30, 2006 | 7.812 | 7.830 | 7.290 | 7.515 | 950,280 | -0.21(-2.68%) |
Aug 29, 2006 | 7.200 | 7.722 | 6.795 | 7.722 | 2,627,519 | +0.46(+6.32%) |
Aug 28, 2006 | 7.263 | 7.317 | 7.209 | 7.263 | 677,184 | -0.08(-1.10%) |
Aug 25, 2006 | 7.335 | 7.515 | 7.335 | 7.344 | 537,858 | +0.00(+0.00%) |
Aug 24, 2006 | 7.227 | 7.407 | 7.209 | 7.344 | 728,181 | +0.14(+2.00%) |
Aug 23, 2006 | 7.515 | 7.551 | 7.155 | 7.200 | 1,532,469 | -0.32(-4.19%) |
Aug 22, 2006 | 7.416 | 7.515 | 7.389 | 7.515 | 450,419 | +0.09(+1.21%) |
Aug 21, 2006 | 7.605 | 7.650 | 7.362 | 7.425 | 743,180 | -0.17(-2.25%) |
Aug 18, 2006 | 7.695 | 7.812 | 7.479 | 7.596 | 908,949 | -0.05(-0.71%) |
Aug 17, 2006 | 7.326 | 7.650 | 7.308 | 7.650 | 1,029,608 | +0.19(+2.53%) |
Aug 16, 2006 | 7.317 | 7.497 | 7.299 | 7.461 | 994,610 | -0.03(-0.36%) |
Aug 15, 2006 | 7.722 | 7.722 | 7.290 | 7.488 | 1,064,829 | -0.13(-1.65%) |
Aug 14, 2006 | 8.010 | 8.091 | 7.551 | 7.614 | 1,177,822 | -0.38(-4.73%) |
Aug 11, 2006 | 8.100 | 8.145 | 7.920 | 7.992 | 349,202 | -0.04(-0.56%) |
Aug 10, 2006 | 8.136 | 8.154 | 7.902 | 8.037 | 624,964 | +0.09(+1.13%) |
Aug 09, 2006 | 7.983 | 8.145 | 7.875 | 7.947 | 839,064 | -0.02(-0.23%) |
Aug 08, 2006 | 8.235 | 8.280 | 7.957 | 7.965 | 740,625 | -0.27(-3.28%) |
Aug 07, 2006 | 8.199 | 8.316 | 8.163 | 8.235 | 536,303 | +0.03(+0.33%) |
Aug 04, 2006 | 8.298 | 8.352 | 8.010 | 8.208 | 650,408 | -0.03(-0.33%) |
Aug 03, 2006 | 8.271 | 8.361 | 8.055 | 8.235 | 714,071 | -0.13(-1.51%) |
Aug 02, 2006 | 8.235 | 8.460 | 8.235 | 8.361 | 918,504 | +0.20(+2.43%) |
Aug 01, 2006 | 8.181 | 8.280 | 7.992 | 8.163 | 1,060,051 | -0.02(-0.22%) |
Jul 31, 2006 | 8.370 | 8.370 | 8.073 | 8.181 | 1,068,495 | -0.14(-1.62%) |
Jul 28, 2006 | 8.055 | 8.370 | 8.055 | 8.316 | 856,951 | +0.20(+2.44%) |
Jul 27, 2006 | 8.352 | 8.550 | 7.830 | 8.118 | 903,171 | -0.15(-1.85%) |
Jul 26, 2006 | 8.325 | 8.541 | 8.172 | 8.271 | 1,250,596 | -0.04(-0.43%) |
Jul 25, 2006 | 7.956 | 8.325 | 7.830 | 8.307 | 1,603,687 | +0.56(+7.20%) |
Jul 24, 2006 | 7.353 | 7.785 | 7.344 | 7.749 | 1,150,602 | +0.41(+5.51%) |
Jul 21, 2006 | 7.506 | 7.560 | 7.227 | 7.344 | 746,847 | -0.15(-2.04%) |
Jul 20, 2006 | 7.929 | 8.065 | 7.425 | 7.497 | 947,391 | -0.36(-4.58%) |
Jul 19, 2006 | 7.533 | 7.920 | 7.299 | 7.857 | 1,279,928 | +0.33(+4.43%) |
Jul 18, 2006 | 7.425 | 7.533 | 7.155 | 7.524 | 1,381,255 | +0.00(+0.00%) |
Jul 17, 2006 | 7.929 | 7.929 | 7.515 | 7.524 | 1,271,262 | -0.46(-5.75%) |
Jul 14, 2006 | 8.037 | 8.181 | 7.830 | 7.983 | 1,000,499 | -0.10(-1.22%) |
Jul 13, 2006 | 8.064 | 8.235 | 7.848 | 8.082 | 1,219,265 | +0.04(+0.56%) |
Jul 12, 2006 | 8.280 | 8.334 | 8.028 | 8.037 | 931,503 | -0.19(-2.30%) |
Jul 11, 2006 | 8.235 | 8.444 | 8.145 | 8.226 | 1,473,250 | +0.09(+1.11%) |
Jul 10, 2006 | 7.893 | 8.190 | 7.785 | 8.136 | 1,703,904 | +0.24(+3.08%) |
Jul 07, 2006 | 7.632 | 8.100 | 7.515 | 7.893 | 2,358,978 | +0.14(+1.74%) |
Jul 06, 2006 | 8.064 | 8.064 | 7.551 | 7.758 | 3,563,244 | -0.36(-4.43%) |
Jul 05, 2006 | 8.811 | 9.001 | 7.722 | 8.118 | 5,012,385 | -0.97(-10.69%) |
Jul 03, 2006 | 8.874 | 9.208 | 8.866 | 9.091 | 1,543,691 | +0.31(+3.48%) |
Jun 30, 2006 | 9.055 | 9.406 | 8.775 | 8.784 | 7,071,159 | -0.21(-2.30%) |
Jun 29, 2006 | 8.514 | 9.001 | 8.334 | 8.992 | 3,927,224 | +0.57(+6.73%) |
Jun 28, 2006 | 7.965 | 8.577 | 7.830 | 8.424 | 2,708,626 | +0.58(+7.34%) |
Jun 27, 2006 | 7.794 | 8.010 | 7.740 | 7.848 | 1,408,809 | +0.17(+2.23%) |
Jun 26, 2006 | 7.866 | 7.866 | 7.560 | 7.677 | 1,171,156 | +0.03(+0.35%) |
Jun 23, 2006 | 7.542 | 7.866 | 7.461 | 7.650 | 2,093,771 | +0.26(+3.53%) |
Jun 22, 2006 | 7.110 | 7.389 | 7.065 | 7.389 | 1,164,601 | +0.27(+3.79%) |
Jun 21, 2006 | 7.002 | 7.182 | 6.885 | 7.119 | 970,056 | +0.23(+3.40%) |
Jun 20, 2006 | 6.750 | 7.101 | 6.750 | 6.885 | 577,078 | +0.14(+2.00%) |
Jun 19, 2006 | 7.191 | 7.191 | 6.732 | 6.750 | 684,961 | -0.35(-4.94%) |
Jun 16, 2006 | 6.885 | 7.200 | 6.885 | 7.101 | 650,963 | +0.04(+0.51%) |
Jun 15, 2006 | 6.570 | 7.101 | 6.543 | 7.065 | 1,121,826 | +0.59(+9.03%) |
Jun 14, 2006 | 6.057 | 6.525 | 5.940 | 6.480 | 838,952 | +0.21(+3.30%) |
Jun 13, 2006 | 6.570 | 6.642 | 5.985 | 6.273 | 1,696,349 | -0.48(-7.07%) |
Jun 12, 2006 | 7.335 | 7.335 | 6.606 | 6.750 | 1,204,376 | -0.50(-6.83%) |
Jun 09, 2006 | 7.254 | 7.425 | 7.083 | 7.245 | 811,287 | +0.04(+0.50%) |
Jun 08, 2006 | 7.200 | 7.272 | 6.813 | 7.209 | 2,265,317 | -0.06(-0.87%) |
Jun 07, 2006 | 7.290 | 7.542 | 7.236 | 7.272 | 2,043,885 | +0.04(+0.62%) |
Jun 06, 2006 | 7.281 | 7.299 | 7.065 | 7.227 | 1,724,681 | +0.02(+0.25%) |
Jun 05, 2006 | 7.074 | 7.272 | 6.885 | 7.209 | 2,722,291 | +0.01(+0.12%) |
Jun 02, 2006 | 7.065 | 7.290 | 6.759 | 7.200 | 4,724,846 | +0.69(+10.65%) |