Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 8.184 | 8.184 | 8.140 | 8.173 | 331,391 | +0.02(+0.22%) |
Aug 30, 2006 | 8.129 | 8.166 | 8.118 | 8.155 | 314,708 | +0.00(+0.00%) |
Aug 29, 2006 | 8.151 | 8.166 | 8.109 | 8.155 | 433,288 | -0.00(-0.05%) |
Aug 28, 2006 | 8.184 | 8.191 | 8.115 | 8.160 | 435,993 | +0.03(+0.38%) |
Aug 25, 2006 | 8.087 | 8.140 | 8.087 | 8.129 | 327,784 | +0.04(+0.49%) |
Aug 24, 2006 | 8.087 | 8.129 | 8.040 | 8.089 | 429,681 | +0.00(+0.05%) |
Aug 23, 2006 | 8.109 | 8.140 | 8.056 | 8.084 | 361,148 | -0.02(-0.27%) |
Aug 22, 2006 | 8.084 | 8.118 | 8.042 | 8.107 | 424,270 | +0.05(+0.66%) |
Aug 21, 2006 | 8.038 | 8.093 | 8.024 | 8.053 | 265,112 | +0.01(+0.17%) |
Aug 18, 2006 | 8.040 | 8.058 | 7.996 | 8.040 | 516,699 | +0.01(+0.17%) |
Aug 17, 2006 | 7.973 | 8.044 | 7.956 | 8.027 | 398,120 | -0.01(-0.11%) |
Aug 16, 2006 | 8.018 | 8.053 | 7.940 | 8.036 | 435,542 | +0.05(+0.64%) |
Aug 15, 2006 | 8.029 | 8.029 | 7.962 | 7.985 | 523,462 | +0.04(+0.50%) |
Aug 14, 2006 | 8.007 | 8.022 | 7.929 | 7.945 | 356,189 | -0.01(-0.08%) |
Aug 11, 2006 | 7.918 | 7.962 | 7.902 | 7.951 | 264,211 | +0.04(+0.56%) |
Aug 10, 2006 | 7.829 | 7.907 | 7.763 | 7.907 | 596,954 | +0.04(+0.48%) |
Aug 09, 2006 | 8.033 | 8.036 | 7.854 | 7.869 | 579,370 | -0.08(-0.95%) |
Aug 08, 2006 | 7.962 | 7.991 | 7.907 | 7.945 | 353,032 | +0.02(+0.20%) |
Aug 07, 2006 | 7.929 | 7.958 | 7.874 | 7.929 | 323,726 | +0.03(+0.42%) |
Aug 04, 2006 | 7.945 | 7.982 | 7.847 | 7.896 | 359,345 | -0.02(-0.20%) |
Aug 03, 2006 | 7.845 | 7.982 | 7.769 | 7.911 | 601,463 | +0.08(+0.99%) |
Aug 02, 2006 | 7.829 | 7.874 | 7.785 | 7.834 | 333,645 | -0.08(-1.01%) |
Aug 01, 2006 | 7.874 | 7.969 | 7.860 | 7.914 | 613,637 | +0.04(+0.51%) |
Jul 31, 2006 | 7.774 | 7.896 | 7.774 | 7.874 | 716,436 | +0.09(+1.20%) |
Jul 28, 2006 | 7.774 | 7.818 | 7.761 | 7.780 | 527,971 | -0.00(-0.03%) |
Jul 27, 2006 | 7.718 | 7.825 | 7.718 | 7.783 | 719,141 | +0.13(+1.71%) |
Jul 26, 2006 | 7.667 | 7.729 | 7.652 | 7.652 | 409,392 | -0.01(-0.09%) |
Jul 25, 2006 | 7.563 | 7.663 | 7.563 | 7.658 | 381,437 | +0.11(+1.50%) |
Jul 24, 2006 | 7.508 | 7.596 | 7.501 | 7.545 | 455,380 | +0.05(+0.65%) |
Jul 21, 2006 | 7.568 | 7.570 | 7.494 | 7.497 | 293,968 | -0.06(-0.73%) |
Jul 20, 2006 | 7.588 | 7.630 | 7.552 | 7.552 | 327,784 | -0.04(-0.47%) |
Jul 19, 2006 | 7.508 | 7.599 | 7.474 | 7.588 | 459,889 | +0.12(+1.66%) |
Jul 18, 2006 | 7.485 | 7.541 | 7.452 | 7.463 | 297,575 | -0.01(-0.15%) |
Jul 17, 2006 | 7.537 | 7.541 | 7.468 | 7.474 | 279,089 | -0.06(-0.82%) |
Jul 14, 2006 | 7.497 | 7.541 | 7.485 | 7.537 | 311,552 | +0.05(+0.68%) |
Jul 13, 2006 | 7.585 | 7.592 | 7.463 | 7.485 | 496,410 | -0.07(-0.88%) |
Jul 12, 2006 | 7.541 | 7.607 | 7.534 | 7.552 | 430,583 | -0.00(-0.06%) |
Jul 11, 2006 | 7.574 | 7.585 | 7.537 | 7.556 | 312,905 | +0.02(+0.21%) |
Jul 10, 2006 | 7.574 | 7.585 | 7.523 | 7.541 | 294,419 | +0.00(+0.00%) |
Jul 07, 2006 | 7.563 | 7.601 | 7.525 | 7.541 | 379,183 | -0.01(-0.09%) |
Jul 06, 2006 | 7.539 | 7.583 | 7.521 | 7.548 | 308,847 | -0.03(-0.38%) |
Jul 05, 2006 | 7.596 | 7.607 | 7.525 | 7.576 | 318,766 | -0.03(-0.35%) |
Jul 03, 2006 | 7.530 | 7.614 | 7.521 | 7.603 | 91,527 | +0.07(+0.88%) |
Jun 30, 2006 | 7.563 | 7.583 | 7.499 | 7.537 | 362,501 | -0.00(-0.03%) |
Jun 29, 2006 | 7.541 | 7.572 | 7.510 | 7.539 | 256,997 | -0.00(-0.03%) |
Jun 28, 2006 | 7.619 | 7.630 | 7.532 | 7.541 | 484,687 | -0.09(-1.16%) |
Jun 27, 2006 | 7.654 | 7.683 | 7.599 | 7.630 | 280,893 | -0.03(-0.43%) |
Jun 26, 2006 | 7.663 | 7.707 | 7.641 | 7.663 | 238,511 | +0.02(+0.29%) |
Jun 23, 2006 | 7.505 | 7.712 | 7.505 | 7.641 | 582,526 | +0.14(+1.92%) |
Jun 22, 2006 | 7.463 | 7.514 | 7.463 | 7.497 | 277,737 | +0.03(+0.45%) |
Jun 21, 2006 | 7.490 | 7.543 | 7.452 | 7.463 | 272,326 | +0.00(+0.00%) |
Jun 20, 2006 | 7.517 | 7.523 | 7.461 | 7.463 | 296,673 | +0.00(+0.00%) |
Jun 19, 2006 | 7.570 | 7.573 | 7.446 | 7.463 | 252,037 | -0.10(-1.38%) |
Jun 16, 2006 | 7.428 | 7.643 | 7.417 | 7.568 | 656,470 | +0.12(+1.58%) |
Jun 15, 2006 | 7.419 | 7.477 | 7.386 | 7.450 | 489,647 | +0.11(+1.48%) |
Jun 14, 2006 | 7.341 | 7.395 | 7.328 | 7.341 | 715,534 | -0.03(-0.36%) |
Jun 13, 2006 | 7.452 | 7.505 | 7.332 | 7.368 | 569,451 | -0.15(-2.01%) |
Jun 12, 2006 | 7.619 | 7.627 | 7.512 | 7.519 | 549,613 | -0.04(-0.59%) |
Jun 09, 2006 | 7.565 | 7.612 | 7.525 | 7.563 | 307,945 | +0.02(+0.32%) |
Jun 08, 2006 | 7.579 | 7.623 | 7.386 | 7.539 | 592,446 | -0.07(-0.96%) |
Jun 07, 2006 | 7.641 | 7.712 | 7.603 | 7.612 | 380,536 | -0.08(-1.07%) |
Jun 06, 2006 | 7.687 | 7.752 | 7.652 | 7.694 | 390,455 | +0.00(+0.03%) |
Jun 05, 2006 | 7.807 | 7.851 | 7.676 | 7.692 | 379,183 | -0.12(-1.48%) |
Jun 02, 2006 | 7.696 | 7.863 | 7.696 | 7.807 | 539,694 | +0.13(+1.68%) |