Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 8.455 | 8.495 | 8.357 | 8.373 | 437,865 | -0.02(-0.27%) |
Aug 30, 2006 | 8.334 | 8.396 | 8.301 | 8.396 | 417,421 | +0.06(+0.75%) |
Aug 29, 2006 | 8.210 | 8.334 | 8.210 | 8.334 | 421,083 | +0.12(+1.52%) |
Aug 28, 2006 | 8.288 | 8.288 | 8.200 | 8.210 | 416,811 | -0.05(-0.60%) |
Aug 25, 2006 | 8.275 | 8.291 | 8.213 | 8.259 | 415,896 | +0.00(+0.04%) |
Aug 24, 2006 | 8.249 | 8.255 | 8.213 | 8.255 | 387,213 | +0.01(+0.08%) |
Aug 23, 2006 | 8.210 | 8.249 | 8.193 | 8.249 | 356,700 | +0.02(+0.28%) |
Aug 22, 2006 | 8.242 | 8.262 | 8.210 | 8.226 | 299,335 | -0.06(-0.71%) |
Aug 21, 2006 | 8.232 | 8.301 | 8.193 | 8.285 | 463,802 | +0.07(+0.84%) |
Aug 18, 2006 | 8.196 | 8.216 | 8.170 | 8.216 | 316,728 | +0.03(+0.32%) |
Aug 17, 2006 | 8.265 | 8.272 | 8.137 | 8.190 | 428,101 | -0.07(-0.79%) |
Aug 16, 2006 | 8.193 | 8.255 | 8.180 | 8.255 | 475,397 | +0.10(+1.25%) |
Aug 15, 2006 | 8.160 | 8.190 | 8.098 | 8.154 | 476,617 | +0.02(+0.28%) |
Aug 14, 2006 | 8.006 | 8.173 | 8.006 | 8.131 | 442,747 | +0.11(+1.39%) |
Aug 11, 2006 | 8.085 | 8.088 | 7.983 | 8.019 | 292,317 | -0.03(-0.41%) |
Aug 10, 2006 | 8.098 | 8.105 | 7.964 | 8.052 | 628,268 | -0.08(-0.93%) |
Aug 09, 2006 | 8.108 | 8.223 | 8.101 | 8.128 | 412,844 | +0.03(+0.36%) |
Aug 08, 2006 | 8.049 | 8.134 | 8.037 | 8.098 | 357,005 | +0.09(+1.10%) |
Aug 07, 2006 | 8.134 | 8.134 | 7.997 | 8.010 | 349,682 | -0.12(-1.45%) |
Aug 04, 2006 | 8.147 | 8.213 | 8.108 | 8.128 | 318,558 | +0.05(+0.57%) |
Aug 03, 2006 | 8.046 | 8.082 | 8.013 | 8.082 | 369,210 | +0.03(+0.41%) |
Aug 02, 2006 | 7.947 | 8.049 | 7.947 | 8.049 | 385,077 | +0.12(+1.49%) |
Aug 01, 2006 | 7.898 | 7.931 | 7.875 | 7.931 | 437,560 | +0.00(+0.00%) |
Jul 31, 2006 | 7.898 | 7.931 | 7.869 | 7.931 | 331,069 | +0.03(+0.41%) |
Jul 28, 2006 | 7.833 | 7.898 | 7.829 | 7.898 | 389,959 | +0.08(+1.01%) |
Jul 27, 2006 | 7.836 | 7.882 | 7.800 | 7.820 | 308,794 | -0.02(-0.21%) |
Jul 26, 2006 | 7.833 | 7.852 | 7.770 | 7.836 | 326,797 | +0.06(+0.72%) |
Jul 25, 2006 | 7.734 | 7.783 | 7.711 | 7.780 | 313,676 | +0.07(+0.94%) |
Jul 24, 2006 | 7.636 | 7.711 | 7.636 | 7.708 | 383,552 | +0.10(+1.29%) |
Jul 21, 2006 | 7.688 | 7.711 | 7.580 | 7.610 | 273,399 | -0.12(-1.57%) |
Jul 20, 2006 | 7.774 | 7.803 | 7.718 | 7.731 | 356,090 | -0.09(-1.17%) |
Jul 19, 2006 | 7.702 | 7.823 | 7.685 | 7.823 | 372,262 | +0.13(+1.66%) |
Jul 18, 2006 | 7.666 | 7.695 | 7.639 | 7.695 | 237,088 | +0.04(+0.56%) |
Jul 17, 2006 | 7.702 | 7.721 | 7.636 | 7.652 | 274,924 | -0.05(-0.60%) |
Jul 14, 2006 | 7.698 | 7.721 | 7.636 | 7.698 | 232,816 | -0.00(-0.04%) |
Jul 13, 2006 | 7.708 | 7.724 | 7.669 | 7.702 | 266,686 | -0.03(-0.42%) |
Jul 12, 2006 | 7.711 | 7.757 | 7.695 | 7.734 | 309,099 | +0.02(+0.21%) |
Jul 11, 2006 | 7.715 | 7.718 | 7.649 | 7.718 | 503,469 | +0.00(+0.04%) |
Jul 10, 2006 | 7.708 | 7.757 | 7.692 | 7.715 | 388,434 | +0.00(+0.00%) |
Jul 07, 2006 | 7.797 | 7.797 | 7.669 | 7.715 | 461,055 | -0.09(-1.09%) |
Jul 06, 2006 | 7.793 | 7.833 | 7.777 | 7.800 | 392,401 | +0.01(+0.08%) |
Jul 05, 2006 | 7.849 | 7.898 | 7.708 | 7.793 | 281,942 | -0.04(-0.50%) |
Jul 03, 2006 | 7.833 | 7.997 | 7.806 | 7.833 | 394,536 | +0.01(+0.08%) |
Jun 30, 2006 | 7.931 | 7.931 | 7.751 | 7.826 | 277,671 | -0.03(-0.42%) |
Jun 29, 2006 | 7.607 | 7.859 | 7.570 | 7.859 | 411,929 | +0.28(+3.72%) |
Jun 28, 2006 | 7.574 | 7.607 | 7.525 | 7.577 | 328,628 | -0.03(-0.34%) |
Jun 27, 2006 | 7.688 | 7.702 | 7.584 | 7.603 | 375,313 | -0.05(-0.68%) |
Jun 26, 2006 | 7.728 | 7.757 | 7.652 | 7.656 | 310,930 | -0.10(-1.27%) |
Jun 23, 2006 | 7.643 | 7.856 | 7.620 | 7.754 | 614,842 | +0.09(+1.15%) |
Jun 22, 2006 | 7.675 | 7.725 | 7.652 | 7.666 | 342,054 | -0.04(-0.55%) |
Jun 21, 2006 | 7.620 | 7.744 | 7.610 | 7.708 | 332,289 | +0.05(+0.60%) |
Jun 20, 2006 | 7.620 | 7.682 | 7.620 | 7.662 | 313,676 | +0.02(+0.30%) |
Jun 19, 2006 | 7.643 | 7.666 | 7.607 | 7.639 | 278,891 | -0.03(-0.34%) |
Jun 16, 2006 | 7.672 | 7.708 | 7.636 | 7.666 | 295,063 | -0.02(-0.21%) |
Jun 15, 2006 | 7.505 | 7.731 | 7.495 | 7.682 | 411,929 | +0.18(+2.40%) |
Jun 14, 2006 | 7.423 | 7.505 | 7.423 | 7.502 | 356,090 | +0.05(+0.62%) |
Jun 13, 2006 | 7.469 | 7.534 | 7.430 | 7.456 | 501,333 | -0.10(-1.26%) |
Jun 12, 2006 | 7.472 | 7.567 | 7.459 | 7.551 | 473,261 | +0.04(+0.52%) |
Jun 09, 2006 | 7.482 | 7.603 | 7.456 | 7.511 | 340,223 | +0.05(+0.66%) |
Jun 08, 2006 | 7.479 | 7.498 | 7.341 | 7.462 | 451,596 | -0.07(-0.87%) |
Jun 07, 2006 | 7.669 | 7.669 | 7.511 | 7.528 | 405,826 | -0.11(-1.50%) |
Jun 06, 2006 | 7.783 | 7.793 | 7.613 | 7.643 | 338,697 | -0.14(-1.81%) |
Jun 05, 2006 | 7.872 | 7.892 | 7.783 | 7.783 | 252,955 | -0.10(-1.21%) |
Jun 02, 2006 | 7.898 | 7.905 | 7.865 | 7.879 | 214,508 | +0.03(+0.33%) |