Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 7.590 | 7.690 | 7.463 | 7.472 | 559,161 | -0.12(-1.56%) |
Aug 30, 2006 | 7.890 | 7.909 | 7.363 | 7.590 | 940,882 | -0.21(-2.68%) |
Aug 29, 2006 | 7.272 | 7.800 | 6.863 | 7.800 | 2,601,535 | +0.46(+6.32%) |
Aug 28, 2006 | 7.336 | 7.391 | 7.281 | 7.336 | 670,487 | -0.08(-1.10%) |
Aug 25, 2006 | 7.409 | 7.590 | 7.409 | 7.418 | 532,539 | +0.00(+0.00%) |
Aug 24, 2006 | 7.300 | 7.481 | 7.281 | 7.418 | 720,980 | +0.15(+2.00%) |
Aug 23, 2006 | 7.590 | 7.627 | 7.227 | 7.272 | 1,517,314 | -0.32(-4.19%) |
Aug 22, 2006 | 7.490 | 7.590 | 7.463 | 7.590 | 445,964 | +0.09(+1.21%) |
Aug 21, 2006 | 7.681 | 7.727 | 7.436 | 7.500 | 735,831 | -0.17(-2.25%) |
Aug 18, 2006 | 7.772 | 7.890 | 7.554 | 7.672 | 899,960 | -0.05(-0.71%) |
Aug 17, 2006 | 7.400 | 7.727 | 7.381 | 7.727 | 1,019,426 | +0.19(+2.53%) |
Aug 16, 2006 | 7.391 | 7.572 | 7.372 | 7.536 | 984,775 | -0.03(-0.36%) |
Aug 15, 2006 | 7.800 | 7.800 | 7.363 | 7.563 | 1,054,298 | -0.13(-1.65%) |
Aug 14, 2006 | 8.090 | 8.172 | 7.627 | 7.690 | 1,166,175 | -0.38(-4.73%) |
Aug 11, 2006 | 8.181 | 8.227 | 8.000 | 8.072 | 345,749 | -0.05(-0.56%) |
Aug 10, 2006 | 8.218 | 8.236 | 7.981 | 8.118 | 618,784 | +0.09(+1.13%) |
Aug 09, 2006 | 8.063 | 8.227 | 7.954 | 8.027 | 830,766 | -0.02(-0.23%) |
Aug 08, 2006 | 8.318 | 8.363 | 8.036 | 8.045 | 733,300 | -0.27(-3.28%) |
Aug 07, 2006 | 8.281 | 8.400 | 8.245 | 8.318 | 530,999 | +0.03(+0.33%) |
Aug 04, 2006 | 8.381 | 8.436 | 8.090 | 8.290 | 643,975 | -0.03(-0.33%) |
Aug 03, 2006 | 8.354 | 8.445 | 8.136 | 8.318 | 707,009 | -0.13(-1.51%) |
Aug 02, 2006 | 8.318 | 8.545 | 8.318 | 8.445 | 909,420 | +0.20(+2.43%) |
Aug 01, 2006 | 8.263 | 8.363 | 8.072 | 8.245 | 1,049,568 | -0.02(-0.22%) |
Jul 31, 2006 | 8.454 | 8.454 | 8.154 | 8.263 | 1,057,929 | -0.14(-1.62%) |
Jul 28, 2006 | 8.136 | 8.454 | 8.136 | 8.400 | 848,477 | +0.20(+2.44%) |
Jul 27, 2006 | 8.436 | 8.636 | 7.909 | 8.200 | 894,239 | -0.15(-1.85%) |
Jul 26, 2006 | 8.409 | 8.627 | 8.254 | 8.354 | 1,238,229 | -0.04(-0.43%) |
Jul 25, 2006 | 8.036 | 8.409 | 7.909 | 8.390 | 1,587,828 | +0.56(+7.20%) |
Jul 24, 2006 | 7.427 | 7.863 | 7.418 | 7.827 | 1,139,223 | +0.41(+5.51%) |
Jul 21, 2006 | 7.581 | 7.636 | 7.300 | 7.418 | 739,461 | -0.15(-2.04%) |
Jul 20, 2006 | 8.009 | 8.145 | 7.500 | 7.572 | 938,022 | -0.36(-4.58%) |
Jul 19, 2006 | 7.609 | 8.000 | 7.372 | 7.936 | 1,267,270 | +0.34(+4.43%) |
Jul 18, 2006 | 7.500 | 7.609 | 7.227 | 7.600 | 1,367,596 | +0.00(+0.00%) |
Jul 17, 2006 | 8.009 | 8.009 | 7.590 | 7.600 | 1,258,690 | -0.46(-5.75%) |
Jul 14, 2006 | 8.118 | 8.263 | 7.909 | 8.063 | 990,605 | -0.10(-1.22%) |
Jul 13, 2006 | 8.145 | 8.318 | 7.927 | 8.163 | 1,207,207 | +0.05(+0.56%) |
Jul 12, 2006 | 8.363 | 8.418 | 8.109 | 8.118 | 922,291 | -0.19(-2.30%) |
Jul 11, 2006 | 8.318 | 8.529 | 8.227 | 8.309 | 1,458,681 | +0.09(+1.11%) |
Jul 10, 2006 | 7.972 | 8.272 | 7.863 | 8.218 | 1,687,054 | +0.25(+3.08%) |
Jul 07, 2006 | 7.709 | 8.181 | 7.590 | 7.972 | 2,335,650 | +0.14(+1.74%) |
Jul 06, 2006 | 8.145 | 8.145 | 7.627 | 7.836 | 3,528,007 | -0.36(-4.43%) |
Jul 05, 2006 | 8.899 | 9.090 | 7.800 | 8.200 | 4,962,817 | -0.98(-10.69%) |
Jul 03, 2006 | 8.963 | 9.299 | 8.954 | 9.181 | 1,528,425 | +0.31(+3.48%) |
Jun 30, 2006 | 9.145 | 9.499 | 8.863 | 8.872 | 7,001,231 | -0.21(-2.30%) |
Jun 29, 2006 | 8.600 | 9.090 | 8.418 | 9.081 | 3,888,387 | +0.57(+6.73%) |
Jun 28, 2006 | 8.045 | 8.663 | 7.909 | 8.509 | 2,681,839 | +0.58(+7.34%) |
Jun 27, 2006 | 7.872 | 8.090 | 7.818 | 7.927 | 1,394,877 | +0.17(+2.23%) |
Jun 26, 2006 | 7.945 | 7.945 | 7.636 | 7.754 | 1,159,574 | +0.03(+0.35%) |
Jun 23, 2006 | 7.618 | 7.945 | 7.536 | 7.727 | 2,073,065 | +0.26(+3.53%) |
Jun 22, 2006 | 7.181 | 7.463 | 7.136 | 7.463 | 1,153,084 | +0.27(+3.79%) |
Jun 21, 2006 | 7.072 | 7.254 | 6.954 | 7.191 | 960,463 | +0.24(+3.40%) |
Jun 20, 2006 | 6.818 | 7.172 | 6.818 | 6.954 | 571,371 | +0.14(+2.00%) |
Jun 19, 2006 | 7.263 | 7.263 | 6.800 | 6.818 | 678,187 | -0.35(-4.94%) |
Jun 16, 2006 | 6.954 | 7.272 | 6.954 | 7.172 | 644,526 | +0.04(+0.51%) |
Jun 15, 2006 | 6.636 | 7.172 | 6.609 | 7.136 | 1,110,732 | +0.59(+9.03%) |
Jun 14, 2006 | 6.118 | 6.591 | 6.000 | 6.545 | 830,656 | +0.21(+3.30%) |
Jun 13, 2006 | 6.636 | 6.709 | 6.045 | 6.336 | 1,679,573 | -0.48(-7.07%) |
Jun 12, 2006 | 7.409 | 7.409 | 6.672 | 6.818 | 1,192,466 | -0.50(-6.83%) |
Jun 09, 2006 | 7.327 | 7.500 | 7.154 | 7.318 | 803,264 | +0.04(+0.50%) |
Jun 08, 2006 | 7.272 | 7.345 | 6.881 | 7.281 | 2,242,915 | -0.06(-0.87%) |
Jun 07, 2006 | 7.363 | 7.618 | 7.309 | 7.345 | 2,023,673 | +0.05(+0.62%) |
Jun 06, 2006 | 7.354 | 7.372 | 7.136 | 7.300 | 1,707,625 | +0.02(+0.25%) |
Jun 05, 2006 | 7.145 | 7.345 | 6.954 | 7.281 | 2,695,370 | +0.01(+0.12%) |
Jun 02, 2006 | 7.136 | 7.363 | 6.827 | 7.272 | 4,678,121 | +0.70(+10.65%) |