Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 8.513 | 8.525 | 8.451 | 8.510 | 84,353 | +0.04(+0.53%) |
Aug 30, 2006 | 8.510 | 8.657 | 8.451 | 8.466 | 105,635 | -0.06(-0.70%) |
Aug 29, 2006 | 8.964 | 8.660 | 8.522 | 8.525 | 158,221 | -0.07(-0.87%) |
Aug 28, 2006 | 8.522 | 8.699 | 8.451 | 8.600 | 265,457 | +0.15(+1.77%) |
Aug 25, 2006 | 8.361 | 8.466 | 8.331 | 8.451 | 60,627 | +0.12(+1.40%) |
Aug 24, 2006 | 8.355 | 8.361 | 8.292 | 8.334 | 54,542 | +0.02(+0.29%) |
Aug 23, 2006 | 8.436 | 8.436 | 8.301 | 8.310 | 82,541 | -0.03(-0.39%) |
Aug 22, 2006 | 8.289 | 8.391 | 8.236 | 8.343 | 53,946 | +0.07(+0.87%) |
Aug 21, 2006 | 8.361 | 8.361 | 8.149 | 8.272 | 130,691 | +0.06(+0.76%) |
Aug 18, 2006 | 8.015 | 8.209 | 8.015 | 8.209 | 16,158 | +0.14(+1.74%) |
Aug 17, 2006 | 8.272 | 8.301 | 8.015 | 8.069 | 59,280 | -0.05(-0.66%) |
Aug 16, 2006 | 8.284 | 8.298 | 8.033 | 8.122 | 110,159 | -0.13(-1.63%) |
Aug 15, 2006 | 8.176 | 8.287 | 8.157 | 8.257 | 50,255 | +0.08(+0.95%) |
Aug 14, 2006 | 8.287 | 8.328 | 8.080 | 8.179 | 86,275 | -0.06(-0.76%) |
Aug 11, 2006 | 8.152 | 8.287 | 8.110 | 8.242 | 81,938 | +0.10(+1.25%) |
Aug 10, 2006 | 8.272 | 8.287 | 8.063 | 8.140 | 60,047 | -0.15(-1.77%) |
Aug 09, 2006 | 8.167 | 8.287 | 8.018 | 8.287 | 170,722 | +0.13(+1.61%) |
Aug 08, 2006 | 8.182 | 8.182 | 8.039 | 8.155 | 196,967 | +0.00(+0.04%) |
Aug 07, 2006 | 8.122 | 8.182 | 8.069 | 8.152 | 54,820 | +0.02(+0.25%) |
Aug 04, 2006 | 8.161 | 8.161 | 8.042 | 8.132 | 83,432 | +0.12(+1.46%) |
Aug 03, 2006 | 8.182 | 8.182 | 7.973 | 8.015 | 80,843 | -0.09(-1.11%) |
Aug 02, 2006 | 8.101 | 8.161 | 8.077 | 8.104 | 91,251 | +0.07(+0.93%) |
Aug 01, 2006 | 8.012 | 8.134 | 7.988 | 8.030 | 43,193 | -0.04(-0.44%) |
Jul 31, 2006 | 8.077 | 8.149 | 8.003 | 8.066 | 173,020 | +0.09(+1.09%) |
Jul 28, 2006 | 8.048 | 8.063 | 7.836 | 7.979 | 34,519 | +0.03(+0.38%) |
Jul 27, 2006 | 8.027 | 8.077 | 7.907 | 7.949 | 62,442 | +0.08(+1.02%) |
Jul 26, 2006 | 7.839 | 8.107 | 7.763 | 7.868 | 205,068 | +0.10(+1.35%) |
Jul 25, 2006 | 7.749 | 7.839 | 7.671 | 7.764 | 109,131 | +0.04(+0.54%) |
Jul 24, 2006 | 7.731 | 7.761 | 7.692 | 7.722 | 21,522 | +0.04(+0.51%) |
Jul 21, 2006 | 7.662 | 7.734 | 7.484 | 7.683 | 54,177 | -0.05(-0.66%) |
Jul 20, 2006 | 7.946 | 7.955 | 7.647 | 7.734 | 150,084 | -0.29(-3.57%) |
Jul 19, 2006 | 8.269 | 8.269 | 8.015 | 8.021 | 230,526 | -0.17(-2.04%) |
Jul 18, 2006 | 8.137 | 8.212 | 8.051 | 8.188 | 164,500 | +0.06(+0.73%) |
Jul 17, 2006 | 8.134 | 8.167 | 8.051 | 8.128 | 124,726 | +0.07(+0.93%) |
Jul 14, 2006 | 8.089 | 8.155 | 7.997 | 8.054 | 82,377 | -0.02(-0.30%) |
Jul 13, 2006 | 7.725 | 8.080 | 7.725 | 8.077 | 126,913 | +0.36(+4.60%) |
Jul 12, 2006 | 7.689 | 7.809 | 7.677 | 7.722 | 54,093 | +0.05(+0.66%) |
Jul 11, 2006 | 7.483 | 7.689 | 7.483 | 7.671 | 42,211 | +0.13(+1.70%) |
Jul 10, 2006 | 7.540 | 7.606 | 7.480 | 7.543 | 82,072 | +0.03(+0.36%) |
Jul 07, 2006 | 7.513 | 7.567 | 7.486 | 7.516 | 51,186 | -0.09(-1.18%) |
Jul 06, 2006 | 7.508 | 7.606 | 7.492 | 7.606 | 49,857 | +0.14(+1.88%) |
Jul 05, 2006 | 7.662 | 7.674 | 7.456 | 7.465 | 162,591 | -0.16(-2.04%) |
Jul 03, 2006 | 7.447 | 7.621 | 7.397 | 7.621 | 8,971 | +0.12(+1.64%) |
Jun 30, 2006 | 7.612 | 7.701 | 7.400 | 7.498 | 34,034 | -0.05(-0.63%) |
Jun 29, 2006 | 7.570 | 7.674 | 7.385 | 7.546 | 129,599 | -0.01(-0.20%) |
Jun 28, 2006 | 7.636 | 7.674 | 7.316 | 7.561 | 78,536 | +0.02(+0.28%) |
Jun 27, 2006 | 7.358 | 7.665 | 7.322 | 7.540 | 51,799 | +0.19(+2.64%) |
Jun 26, 2006 | 7.247 | 7.346 | 7.191 | 7.346 | 32,483 | +0.18(+2.50%) |
Jun 23, 2006 | 7.137 | 7.259 | 7.134 | 7.167 | 136,317 | +0.04(+0.50%) |
Jun 22, 2006 | 7.707 | 7.707 | 7.107 | 7.131 | 192,681 | -0.11(-1.49%) |
Jun 21, 2006 | 7.582 | 7.582 | 7.217 | 7.238 | 44,519 | -0.04(-0.57%) |
Jun 20, 2006 | 7.212 | 7.379 | 7.212 | 7.280 | 13,830 | +0.07(+0.95%) |
Jun 19, 2006 | 7.259 | 7.313 | 7.167 | 7.212 | 47,623 | +0.01(+0.08%) |
Jun 16, 2006 | 7.337 | 7.337 | 7.167 | 7.206 | 292,080 | +0.04(+0.54%) |
Jun 15, 2006 | 7.173 | 7.429 | 7.107 | 7.167 | 251,111 | +0.03(+0.42%) |
Jun 14, 2006 | 7.158 | 7.265 | 7.122 | 7.137 | 165,532 | -0.05(-0.71%) |
Jun 13, 2006 | 7.397 | 7.397 | 7.167 | 7.188 | 53,785 | -0.20(-2.71%) |
Jun 12, 2006 | 7.519 | 7.680 | 7.316 | 7.388 | 43,256 | -0.05(-0.64%) |
Jun 09, 2006 | 7.438 | 7.555 | 7.429 | 7.435 | 41,257 | +0.00(+0.00%) |
Jun 08, 2006 | 7.591 | 7.591 | 7.331 | 7.435 | 54,203 | -0.12(-1.54%) |
Jun 07, 2006 | 7.528 | 7.761 | 7.468 | 7.552 | 79,514 | -0.00(-0.04%) |
Jun 06, 2006 | 7.674 | 7.674 | 7.465 | 7.555 | 121,655 | -0.19(-2.47%) |
Jun 05, 2006 | 7.615 | 7.746 | 7.465 | 7.746 | 22,102 | +0.13(+1.73%) |
Jun 02, 2006 | 7.540 | 7.674 | 7.504 | 7.615 | 52,419 | +0.08(+1.03%) |