Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 7.488 | 7.502 | 7.410 | 7.423 | 237,954 | -0.07(-0.99%) |
Aug 30, 2006 | 7.545 | 7.545 | 7.497 | 7.497 | 157,564 | +0.04(+0.53%) |
Aug 29, 2006 | 7.515 | 7.515 | 7.454 | 7.458 | 117,599 | -0.03(-0.41%) |
Aug 28, 2006 | 7.406 | 7.488 | 7.406 | 7.488 | 137,581 | +0.09(+1.18%) |
Aug 25, 2006 | 7.406 | 7.436 | 7.401 | 7.401 | 71,661 | -0.01(-0.12%) |
Aug 24, 2006 | 7.419 | 7.423 | 7.380 | 7.410 | 105,425 | +0.04(+0.53%) |
Aug 23, 2006 | 7.401 | 7.406 | 7.358 | 7.371 | 161,469 | -0.05(-0.70%) |
Aug 22, 2006 | 7.419 | 7.467 | 7.406 | 7.423 | 137,581 | +0.00(+0.00%) |
Aug 21, 2006 | 7.471 | 7.471 | 7.406 | 7.423 | 117,599 | -0.03(-0.35%) |
Aug 18, 2006 | 7.406 | 7.458 | 7.401 | 7.449 | 43,180 | +0.03(+0.47%) |
Aug 17, 2006 | 7.423 | 7.445 | 7.406 | 7.414 | 120,585 | +0.01(+0.18%) |
Aug 16, 2006 | 7.332 | 7.414 | 7.327 | 7.401 | 132,758 | +0.05(+0.71%) |
Aug 15, 2006 | 7.340 | 7.406 | 7.340 | 7.349 | 133,217 | +0.00(+0.00%) |
Aug 14, 2006 | 7.336 | 7.397 | 7.319 | 7.349 | 67,068 | -0.01(-0.18%) |
Aug 11, 2006 | 7.354 | 7.401 | 7.327 | 7.362 | 118,517 | -0.02(-0.24%) |
Aug 10, 2006 | 7.401 | 7.428 | 7.358 | 7.380 | 99,913 | +0.02(+0.30%) |
Aug 09, 2006 | 7.362 | 7.393 | 7.288 | 7.358 | 171,115 | -0.00(-0.06%) |
Aug 08, 2006 | 7.336 | 7.362 | 7.297 | 7.362 | 182,370 | +0.04(+0.59%) |
Aug 07, 2006 | 7.310 | 7.340 | 7.288 | 7.319 | 72,580 | +0.02(+0.30%) |
Aug 04, 2006 | 7.340 | 7.354 | 7.275 | 7.297 | 119,666 | -0.01(-0.08%) |
Aug 03, 2006 | 7.323 | 7.349 | 7.288 | 7.303 | 189,720 | -0.00(-0.04%) |
Aug 02, 2006 | 7.340 | 7.345 | 7.288 | 7.306 | 142,634 | -0.02(-0.24%) |
Aug 01, 2006 | 7.327 | 7.349 | 7.301 | 7.323 | 87,510 | +0.03(+0.36%) |
Jul 31, 2006 | 7.319 | 7.319 | 7.262 | 7.297 | 102,899 | +0.03(+0.48%) |
Jul 28, 2006 | 7.249 | 7.288 | 7.236 | 7.262 | 90,036 | +0.02(+0.30%) |
Jul 27, 2006 | 7.245 | 7.266 | 7.188 | 7.240 | 225,321 | +0.00(+0.06%) |
Jul 26, 2006 | 7.210 | 7.258 | 7.205 | 7.236 | 83,605 | +0.02(+0.24%) |
Jul 25, 2006 | 7.210 | 7.236 | 7.197 | 7.219 | 83,835 | -0.01(-0.18%) |
Jul 24, 2006 | 7.192 | 7.271 | 7.192 | 7.232 | 146,769 | +0.01(+0.18%) |
Jul 21, 2006 | 7.175 | 7.223 | 7.175 | 7.219 | 85,672 | +0.04(+0.61%) |
Jul 20, 2006 | 7.192 | 7.227 | 7.175 | 7.175 | 74,877 | -0.05(-0.66%) |
Jul 19, 2006 | 7.140 | 7.227 | 7.140 | 7.223 | 103,128 | +0.08(+1.16%) |
Jul 18, 2006 | 7.210 | 7.236 | 7.123 | 7.140 | 170,886 | -0.10(-1.32%) |
Jul 17, 2006 | 7.271 | 7.275 | 7.192 | 7.236 | 131,839 | -0.06(-0.78%) |
Jul 14, 2006 | 7.249 | 7.301 | 7.233 | 7.293 | 48,923 | +0.01(+0.18%) |
Jul 13, 2006 | 7.284 | 7.349 | 7.245 | 7.280 | 148,147 | +0.01(+0.18%) |
Jul 12, 2006 | 7.297 | 7.301 | 7.227 | 7.266 | 79,471 | -0.04(-0.54%) |
Jul 11, 2006 | 7.275 | 7.345 | 7.271 | 7.306 | 135,284 | +0.02(+0.30%) |
Jul 10, 2006 | 7.253 | 7.288 | 7.236 | 7.284 | 113,464 | +0.02(+0.24%) |
Jul 07, 2006 | 7.301 | 7.314 | 7.265 | 7.266 | 127,016 | -0.02(-0.30%) |
Jul 06, 2006 | 7.271 | 7.314 | 7.249 | 7.288 | 144,242 | +0.02(+0.24%) |
Jul 05, 2006 | 7.184 | 7.275 | 7.184 | 7.271 | 169,508 | +0.09(+1.27%) |
Jul 03, 2006 | 7.162 | 7.179 | 7.140 | 7.179 | 64,771 | +0.03(+0.49%) |
Jun 30, 2006 | 7.153 | 7.171 | 7.140 | 7.145 | 80,619 | -0.01(-0.12%) |
Jun 29, 2006 | 7.097 | 7.166 | 7.097 | 7.153 | 192,936 | +0.04(+0.55%) |
Jun 28, 2006 | 7.162 | 7.214 | 7.110 | 7.114 | 138,500 | -0.07(-0.91%) |
Jun 27, 2006 | 7.205 | 7.227 | 7.131 | 7.179 | 185,126 | +0.02(+0.24%) |
Jun 26, 2006 | 7.205 | 7.227 | 7.131 | 7.162 | 141,486 | -0.05(-0.66%) |
Jun 23, 2006 | 7.249 | 7.275 | 7.205 | 7.210 | 118,058 | -0.04(-0.54%) |
Jun 22, 2006 | 7.240 | 7.271 | 7.205 | 7.249 | 153,659 | -0.02(-0.24%) |
Jun 21, 2006 | 7.236 | 7.280 | 7.232 | 7.266 | 146,769 | +0.00(+0.03%) |
Jun 20, 2006 | 7.271 | 7.293 | 7.240 | 7.264 | 128,853 | -0.01(-0.15%) |
Jun 19, 2006 | 7.227 | 7.280 | 7.219 | 7.275 | 93,252 | +0.03(+0.47%) |
Jun 16, 2006 | 7.271 | 7.280 | 7.236 | 7.241 | 105,885 | -0.03(-0.40%) |
Jun 15, 2006 | 7.240 | 7.297 | 7.188 | 7.271 | 174,331 | +0.03(+0.42%) |
Jun 14, 2006 | 7.175 | 7.240 | 7.149 | 7.240 | 83,605 | +0.02(+0.30%) |
Jun 13, 2006 | 7.227 | 7.240 | 7.188 | 7.219 | 85,672 | -0.02(-0.24%) |
Jun 12, 2006 | 7.271 | 7.284 | 7.227 | 7.236 | 67,068 | -0.05(-0.72%) |
Jun 09, 2006 | 7.266 | 7.293 | 7.249 | 7.288 | 119,436 | +0.03(+0.36%) |
Jun 08, 2006 | 7.249 | 7.271 | 7.217 | 7.262 | 213,148 | +0.01(+0.18%) |
Jun 07, 2006 | 7.306 | 7.310 | 7.249 | 7.249 | 137,581 | +0.01(+0.18%) |
Jun 06, 2006 | 7.271 | 7.293 | 7.210 | 7.236 | 210,162 | -0.07(-0.89%) |
Jun 05, 2006 | 7.284 | 7.301 | 7.240 | 7.301 | 141,027 | +0.00(+0.06%) |
Jun 02, 2006 | 7.245 | 7.297 | 7.245 | 7.297 | 92,563 | +0.03(+0.42%) |