Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 7.564 | 7.614 | 7.543 | 7.589 | 171,768 | -0.04(-0.55%) |
Aug 30, 2006 | 7.597 | 7.631 | 7.555 | 7.631 | 205,767 | +0.04(+0.56%) |
Aug 29, 2006 | 7.530 | 7.597 | 7.513 | 7.589 | 543,855 | -0.01(-0.11%) |
Aug 28, 2006 | 7.513 | 7.597 | 7.513 | 7.597 | 160,041 | +0.03(+0.33%) |
Aug 25, 2006 | 7.555 | 7.623 | 7.530 | 7.572 | 268,670 | -0.03(-0.33%) |
Aug 24, 2006 | 7.614 | 7.640 | 7.547 | 7.597 | 163,121 | -0.03(-0.33%) |
Aug 23, 2006 | 7.724 | 7.741 | 7.589 | 7.623 | 115,144 | -0.04(-0.55%) |
Aug 22, 2006 | 7.657 | 7.732 | 7.648 | 7.665 | 236,922 | +0.08(+1.11%) |
Aug 21, 2006 | 7.530 | 7.665 | 7.513 | 7.581 | 442,926 | -0.36(-4.57%) |
Aug 18, 2006 | 7.834 | 7.952 | 7.825 | 7.944 | 221,167 | -0.06(-0.74%) |
Aug 17, 2006 | 8.028 | 8.095 | 7.952 | 8.003 | 249,123 | -0.23(-2.77%) |
Aug 16, 2006 | 8.104 | 8.231 | 8.104 | 8.231 | 230,644 | +0.14(+1.77%) |
Aug 15, 2006 | 8.020 | 8.087 | 7.994 | 8.087 | 271,039 | +0.07(+0.84%) |
Aug 14, 2006 | 8.020 | 8.070 | 7.977 | 8.020 | 326,597 | +0.14(+1.82%) |
Aug 11, 2006 | 7.918 | 7.918 | 7.808 | 7.876 | 142,982 | -0.12(-1.48%) |
Aug 10, 2006 | 7.901 | 8.003 | 7.851 | 7.994 | 384,762 | +0.24(+3.05%) |
Aug 09, 2006 | 7.775 | 7.842 | 7.707 | 7.758 | 467,803 | +0.08(+0.99%) |
Aug 08, 2006 | 7.640 | 7.724 | 7.606 | 7.682 | 144,167 | +0.03(+0.33%) |
Aug 07, 2006 | 7.597 | 7.657 | 7.564 | 7.657 | 168,333 | +0.02(+0.22%) |
Aug 04, 2006 | 7.606 | 7.724 | 7.513 | 7.640 | 301,365 | +0.00(+0.00%) |
Aug 03, 2006 | 7.614 | 7.682 | 7.581 | 7.640 | 301,839 | -0.01(-0.11%) |
Aug 02, 2006 | 7.597 | 7.667 | 7.597 | 7.648 | 384,169 | +0.20(+2.72%) |
Aug 01, 2006 | 7.488 | 7.555 | 7.429 | 7.445 | 164,187 | -0.22(-2.86%) |
Jul 31, 2006 | 7.673 | 7.699 | 7.631 | 7.665 | 203,397 | -0.10(-1.30%) |
Jul 28, 2006 | 7.597 | 7.808 | 7.581 | 7.766 | 919,140 | +0.18(+2.34%) |
Jul 27, 2006 | 7.555 | 7.699 | 7.555 | 7.589 | 300,891 | +0.19(+2.63%) |
Jul 26, 2006 | 7.344 | 7.429 | 7.319 | 7.395 | 152,222 | -0.06(-0.79%) |
Jul 25, 2006 | 7.395 | 7.488 | 7.344 | 7.454 | 120,238 | -0.12(-1.56%) |
Jul 24, 2006 | 7.403 | 7.597 | 7.370 | 7.572 | 268,077 | +0.23(+3.10%) |
Jul 21, 2006 | 7.403 | 7.471 | 7.234 | 7.344 | 348,039 | -0.05(-0.68%) |
Jul 20, 2006 | 7.547 | 7.555 | 7.386 | 7.395 | 349,105 | -0.08(-1.13%) |
Jul 19, 2006 | 7.251 | 7.505 | 7.251 | 7.479 | 464,960 | +0.23(+3.14%) |
Jul 18, 2006 | 7.192 | 7.277 | 7.142 | 7.251 | 399,688 | +0.05(+0.70%) |
Jul 17, 2006 | 7.175 | 7.218 | 7.133 | 7.201 | 296,863 | -0.01(-0.12%) |
Jul 14, 2006 | 7.218 | 7.294 | 7.184 | 7.209 | 471,831 | -0.17(-2.29%) |
Jul 13, 2006 | 7.496 | 7.530 | 7.361 | 7.378 | 792,505 | -0.33(-4.27%) |
Jul 12, 2006 | 7.851 | 7.859 | 7.690 | 7.707 | 445,769 | -0.14(-1.83%) |
Jul 11, 2006 | 7.851 | 7.859 | 7.724 | 7.851 | 399,925 | +0.15(+1.97%) |
Jul 10, 2006 | 7.758 | 7.758 | 7.614 | 7.699 | 405,137 | +0.10(+1.33%) |
Jul 07, 2006 | 7.640 | 7.690 | 7.572 | 7.597 | 293,191 | -0.18(-2.28%) |
Jul 06, 2006 | 7.682 | 7.792 | 7.623 | 7.775 | 377,417 | +0.28(+3.72%) |
Jul 05, 2006 | 7.437 | 7.547 | 7.429 | 7.496 | 185,154 | -0.04(-0.56%) |
Jul 03, 2006 | 7.505 | 7.555 | 7.488 | 7.538 | 192,973 | +0.02(+0.22%) |
Jun 30, 2006 | 7.521 | 7.589 | 7.488 | 7.521 | 121,541 | +0.03(+0.34%) |
Jun 29, 2006 | 7.420 | 7.597 | 7.370 | 7.496 | 386,302 | +0.13(+1.72%) |
Jun 28, 2006 | 7.302 | 7.386 | 7.294 | 7.370 | 178,402 | +0.05(+0.69%) |
Jun 27, 2006 | 7.412 | 7.445 | 7.302 | 7.319 | 118,105 | -0.14(-1.81%) |
Jun 26, 2006 | 7.479 | 7.488 | 7.327 | 7.454 | 266,419 | -0.03(-0.34%) |
Jun 23, 2006 | 7.454 | 7.521 | 7.412 | 7.479 | 143,930 | +0.01(+0.11%) |
Jun 22, 2006 | 7.555 | 7.555 | 7.412 | 7.471 | 212,993 | -0.07(-0.90%) |
Jun 21, 2006 | 7.429 | 7.581 | 7.429 | 7.538 | 430,488 | +0.23(+3.12%) |
Jun 20, 2006 | 7.260 | 7.403 | 7.226 | 7.310 | 621,092 | +0.06(+0.81%) |
Jun 19, 2006 | 7.429 | 7.496 | 7.234 | 7.251 | 712,425 | -0.13(-1.72%) |
Jun 16, 2006 | 7.505 | 7.505 | 7.353 | 7.378 | 364,742 | +0.06(+0.81%) |
Jun 15, 2006 | 7.167 | 7.378 | 7.142 | 7.319 | 329,796 | +0.32(+4.58%) |
Jun 14, 2006 | 6.956 | 7.049 | 6.880 | 6.998 | 441,623 | +0.16(+2.35%) |
Jun 13, 2006 | 7.091 | 7.091 | 6.829 | 6.838 | 676,887 | -0.38(-5.26%) |
Jun 12, 2006 | 7.361 | 7.505 | 7.218 | 7.218 | 369,835 | -0.11(-1.50%) |
Jun 09, 2006 | 7.361 | 7.412 | 7.302 | 7.327 | 244,977 | -0.14(-1.92%) |
Jun 08, 2006 | 7.513 | 7.555 | 7.319 | 7.471 | 647,153 | -0.08(-1.12%) |
Jun 07, 2006 | 7.631 | 7.724 | 7.555 | 7.555 | 561,269 | +0.08(+1.02%) |
Jun 06, 2006 | 7.471 | 7.640 | 7.454 | 7.479 | 837,520 | +0.21(+2.90%) |
Jun 05, 2006 | 7.445 | 7.462 | 7.260 | 7.268 | 250,071 | -0.09(-1.26%) |
Jun 02, 2006 | 7.327 | 7.412 | 7.319 | 7.361 | 250,900 | +0.08(+1.04%) |