Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 7.830 | 7.830 | 7.630 | 7.787 | 768,585 | -0.05(-0.70%) |
Aug 30, 2006 | 7.723 | 7.852 | 7.689 | 7.842 | 902,836 | +0.16(+2.14%) |
Aug 29, 2006 | 7.663 | 7.680 | 7.501 | 7.678 | 1,442,357 | +0.04(+0.50%) |
Aug 28, 2006 | 7.549 | 7.663 | 7.535 | 7.639 | 459,808 | +0.02(+0.25%) |
Aug 25, 2006 | 7.258 | 7.639 | 7.258 | 7.620 | 1,081,558 | +0.20(+2.63%) |
Aug 24, 2006 | 7.394 | 7.437 | 7.306 | 7.425 | 935,560 | +0.04(+0.58%) |
Aug 23, 2006 | 7.530 | 7.544 | 7.272 | 7.382 | 641,886 | -0.09(-1.18%) |
Aug 22, 2006 | 7.616 | 7.628 | 7.344 | 7.470 | 774,878 | +0.00(+0.06%) |
Aug 21, 2006 | 7.558 | 7.616 | 7.403 | 7.465 | 875,147 | -0.08(-1.07%) |
Aug 18, 2006 | 7.592 | 7.613 | 7.496 | 7.546 | 1,112,603 | -0.02(-0.28%) |
Aug 17, 2006 | 7.487 | 7.625 | 7.408 | 7.568 | 2,401,830 | +0.12(+1.57%) |
Aug 16, 2006 | 7.318 | 7.461 | 7.294 | 7.451 | 1,852,241 | +0.21(+2.93%) |
Aug 15, 2006 | 7.222 | 7.291 | 7.175 | 7.239 | 2,069,559 | +0.11(+1.57%) |
Aug 14, 2006 | 6.901 | 7.127 | 6.901 | 7.127 | 1,734,352 | +0.21(+3.07%) |
Aug 11, 2006 | 6.872 | 6.946 | 6.610 | 6.915 | 2,258,350 | +0.04(+0.59%) |
Aug 10, 2006 | 6.872 | 6.891 | 6.626 | 6.874 | 2,093,473 | -0.12(-1.67%) |
Aug 09, 2006 | 7.151 | 7.201 | 6.931 | 6.991 | 1,270,348 | -0.11(-1.58%) |
Aug 08, 2006 | 7.079 | 7.158 | 6.977 | 7.103 | 1,758,265 | +0.01(+0.17%) |
Aug 07, 2006 | 7.365 | 7.377 | 6.962 | 7.091 | 4,488,591 | -0.24(-3.22%) |
Aug 04, 2006 | 7.866 | 7.949 | 7.129 | 7.327 | 4,165,131 | -0.40(-5.12%) |
Aug 03, 2006 | 8.033 | 8.173 | 7.723 | 7.723 | 4,954,693 | -0.14(-1.82%) |
Aug 02, 2006 | 8.579 | 8.605 | 7.866 | 7.866 | 3,513,175 | -0.71(-8.26%) |
Aug 01, 2006 | 8.533 | 8.652 | 8.502 | 8.574 | 1,915,591 | +0.06(+0.70%) |
Jul 31, 2006 | 8.374 | 8.536 | 8.300 | 8.514 | 792,499 | +0.13(+1.59%) |
Jul 28, 2006 | 8.343 | 8.381 | 8.307 | 8.381 | 612,519 | +0.05(+0.60%) |
Jul 27, 2006 | 8.223 | 8.362 | 8.202 | 8.331 | 1,152,459 | +0.11(+1.30%) |
Jul 26, 2006 | 8.128 | 8.228 | 8.057 | 8.223 | 979,191 | +0.13(+1.65%) |
Jul 25, 2006 | 8.066 | 8.126 | 7.985 | 8.090 | 1,290,485 | +0.02(+0.30%) |
Jul 24, 2006 | 8.009 | 8.114 | 7.997 | 8.066 | 1,978,940 | +0.18(+2.30%) |
Jul 21, 2006 | 8.340 | 8.343 | 7.575 | 7.885 | 2,908,207 | -0.46(-5.49%) |
Jul 20, 2006 | 8.345 | 8.421 | 8.331 | 8.343 | 510,992 | +0.00(+0.00%) |
Jul 19, 2006 | 8.231 | 8.462 | 8.164 | 8.343 | 1,276,221 | +0.12(+1.51%) |
Jul 18, 2006 | 8.388 | 8.438 | 8.104 | 8.219 | 1,207,837 | -0.17(-2.05%) |
Jul 17, 2006 | 8.397 | 8.462 | 8.309 | 8.390 | 1,544,723 | +0.01(+0.14%) |
Jul 14, 2006 | 8.521 | 8.521 | 8.283 | 8.378 | 870,532 | -0.14(-1.68%) |
Jul 13, 2006 | 8.581 | 8.630 | 8.509 | 8.521 | 2,163,535 | -0.06(-0.69%) |
Jul 12, 2006 | 8.753 | 8.779 | 8.540 | 8.581 | 1,816,161 | -0.20(-2.23%) |
Jul 11, 2006 | 8.724 | 8.893 | 8.700 | 8.776 | 1,558,987 | -0.16(-1.81%) |
Jul 10, 2006 | 9.010 | 9.093 | 8.152 | 8.938 | 4,918,613 | -0.07(-0.79%) |
Jul 07, 2006 | 9.427 | 9.439 | 8.946 | 9.010 | 1,334,117 | -0.45(-4.79%) |
Jul 06, 2006 | 9.534 | 9.761 | 9.420 | 9.463 | 1,092,885 | -0.06(-0.63%) |
Jul 05, 2006 | 9.527 | 9.532 | 9.439 | 9.522 | 555,882 | -0.01(-0.08%) |
Jul 03, 2006 | 9.534 | 9.570 | 9.475 | 9.530 | 431,700 | +0.02(+0.20%) |
Jun 30, 2006 | 9.401 | 9.654 | 9.401 | 9.511 | 1,089,109 | +0.20(+2.18%) |
Jun 29, 2006 | 9.067 | 9.409 | 8.991 | 9.308 | 948,985 | +0.26(+2.93%) |
Jun 28, 2006 | 9.060 | 9.117 | 8.929 | 9.043 | 646,081 | -0.06(-0.68%) |
Jun 27, 2006 | 9.165 | 9.179 | 9.036 | 9.105 | 763,551 | -0.04(-0.44%) |
Jun 26, 2006 | 9.248 | 9.296 | 9.136 | 9.146 | 833,194 | -0.06(-0.70%) |
Jun 23, 2006 | 9.296 | 9.308 | 9.184 | 9.210 | 433,797 | -0.07(-0.77%) |
Jun 22, 2006 | 9.160 | 9.379 | 9.160 | 9.282 | 400,654 | -0.04(-0.41%) |
Jun 21, 2006 | 9.322 | 9.487 | 9.272 | 9.320 | 1,024,501 | +0.00(+0.03%) |
Jun 20, 2006 | 9.201 | 9.410 | 9.022 | 9.317 | 698,104 | +0.15(+1.69%) |
Jun 19, 2006 | 9.413 | 9.415 | 9.163 | 9.163 | 1,040,443 | +0.09(+0.97%) |
Jun 16, 2006 | 9.294 | 9.520 | 9.022 | 9.074 | 850,814 | -0.22(-2.33%) |
Jun 15, 2006 | 8.981 | 9.365 | 8.981 | 9.291 | 974,996 | +0.33(+3.64%) |
Jun 14, 2006 | 8.927 | 9.117 | 8.927 | 8.965 | 450,998 | -0.01(-0.11%) |
Jun 13, 2006 | 8.910 | 9.167 | 8.910 | 8.974 | 1,407,116 | +0.05(+0.59%) |
Jun 12, 2006 | 9.172 | 9.235 | 8.915 | 8.922 | 431,280 | -0.25(-2.68%) |
Jun 09, 2006 | 9.136 | 9.236 | 9.127 | 9.167 | 435,895 | +0.05(+0.55%) |
Jun 08, 2006 | 9.227 | 9.234 | 8.938 | 9.117 | 1,665,548 | -0.11(-1.21%) |
Jun 07, 2006 | 9.291 | 9.317 | 9.215 | 9.229 | 1,067,293 | -0.01(-0.13%) |
Jun 06, 2006 | 9.630 | 9.642 | 9.177 | 9.241 | 1,352,996 | -0.28(-2.95%) |
Jun 05, 2006 | 9.670 | 9.823 | 9.415 | 9.522 | 1,624,854 | -0.13(-1.36%) |
Jun 02, 2006 | 9.489 | 9.673 | 9.489 | 9.654 | 1,910,556 | +0.18(+1.94%) |