Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 7.745 | 7.781 | 7.714 | 7.736 | 870,611 | +0.03(+0.35%) |
Aug 30, 2006 | 7.831 | 7.872 | 7.628 | 7.709 | 683,001 | -0.04(-0.52%) |
Aug 29, 2006 | 7.619 | 7.804 | 7.574 | 7.750 | 355,944 | +0.13(+1.72%) |
Aug 28, 2006 | 7.556 | 7.628 | 7.443 | 7.619 | 130,721 | +0.07(+0.90%) |
Aug 25, 2006 | 7.520 | 7.628 | 7.520 | 7.551 | 167,492 | +0.00(+0.00%) |
Aug 24, 2006 | 7.461 | 7.574 | 7.425 | 7.551 | 472,411 | +0.13(+1.70%) |
Aug 23, 2006 | 7.493 | 7.624 | 7.412 | 7.425 | 245,371 | -0.10(-1.38%) |
Aug 22, 2006 | 7.425 | 7.533 | 7.335 | 7.529 | 346,731 | +0.15(+2.02%) |
Aug 21, 2006 | 7.443 | 7.443 | 7.335 | 7.380 | 229,031 | -0.04(-0.55%) |
Aug 18, 2006 | 7.488 | 7.488 | 7.285 | 7.421 | 279,721 | -0.03(-0.42%) |
Aug 17, 2006 | 7.416 | 7.515 | 7.398 | 7.452 | 295,691 | +0.00(+0.06%) |
Aug 16, 2006 | 7.619 | 7.624 | 7.412 | 7.448 | 272,356 | -0.11(-1.43%) |
Aug 15, 2006 | 7.669 | 7.669 | 7.452 | 7.556 | 530,151 | +0.01(+0.12%) |
Aug 14, 2006 | 7.515 | 7.628 | 7.497 | 7.547 | 560,479 | +0.11(+1.52%) |
Aug 11, 2006 | 7.452 | 7.515 | 7.389 | 7.434 | 318,699 | +0.02(+0.30%) |
Aug 10, 2006 | 7.272 | 7.466 | 7.254 | 7.412 | 362,872 | +0.18(+2.43%) |
Aug 09, 2006 | 7.533 | 7.533 | 7.222 | 7.236 | 342,302 | +0.02(+0.25%) |
Aug 08, 2006 | 7.434 | 7.457 | 7.213 | 7.218 | 420,598 | -0.14(-1.96%) |
Aug 07, 2006 | 7.416 | 7.542 | 7.357 | 7.362 | 143,843 | -0.02(-0.24%) |
Aug 04, 2006 | 7.434 | 7.619 | 7.330 | 7.380 | 186,135 | +0.03(+0.37%) |
Aug 03, 2006 | 7.326 | 7.412 | 7.308 | 7.353 | 175,412 | -0.06(-0.79%) |
Aug 02, 2006 | 7.294 | 7.592 | 7.267 | 7.412 | 264,484 | +0.17(+2.30%) |
Aug 01, 2006 | 7.646 | 7.646 | 7.227 | 7.245 | 409,228 | -0.32(-4.29%) |
Jul 31, 2006 | 7.578 | 7.601 | 7.497 | 7.569 | 345,653 | +0.00(+0.06%) |
Jul 28, 2006 | 7.416 | 7.601 | 7.384 | 7.565 | 231,972 | +0.21(+2.88%) |
Jul 27, 2006 | 7.624 | 7.624 | 7.335 | 7.353 | 220,895 | -0.20(-2.63%) |
Jul 26, 2006 | 7.457 | 7.601 | 7.321 | 7.551 | 309,129 | +0.15(+2.07%) |
Jul 25, 2006 | 6.969 | 7.407 | 6.969 | 7.398 | 385,742 | +0.21(+2.89%) |
Jul 24, 2006 | 7.127 | 7.374 | 7.132 | 7.190 | 232,054 | +0.06(+0.89%) |
Jul 21, 2006 | 7.263 | 7.263 | 7.082 | 7.127 | 257,306 | -0.17(-2.35%) |
Jul 20, 2006 | 7.515 | 7.560 | 7.281 | 7.299 | 238,047 | -0.19(-2.53%) |
Jul 19, 2006 | 7.263 | 7.488 | 7.218 | 7.488 | 419,405 | +0.23(+3.11%) |
Jul 18, 2006 | 6.978 | 7.335 | 6.978 | 7.263 | 399,839 | +0.34(+4.95%) |
Jul 17, 2006 | 6.920 | 6.951 | 6.622 | 6.920 | 373,016 | +0.04(+0.59%) |
Jul 14, 2006 | 6.803 | 6.992 | 6.798 | 6.879 | 400,879 | +0.06(+0.86%) |
Jul 13, 2006 | 6.974 | 7.037 | 6.803 | 6.821 | 309,322 | -0.21(-2.95%) |
Jul 12, 2006 | 7.380 | 7.402 | 6.987 | 7.028 | 233,979 | -0.35(-4.71%) |
Jul 11, 2006 | 7.421 | 7.443 | 7.227 | 7.375 | 242,613 | -0.05(-0.73%) |
Jul 10, 2006 | 7.425 | 7.533 | 7.335 | 7.430 | 219,986 | +0.05(+0.67%) |
Jul 07, 2006 | 7.421 | 7.470 | 7.368 | 7.380 | 162,579 | -0.06(-0.85%) |
Jul 06, 2006 | 7.448 | 7.515 | 7.412 | 7.443 | 173,725 | +0.03(+0.43%) |
Jul 05, 2006 | 7.452 | 7.488 | 7.375 | 7.412 | 215,313 | -0.09(-1.20%) |
Jul 03, 2006 | 7.533 | 7.533 | 7.452 | 7.502 | 189,299 | +0.00(+0.00%) |
Jun 30, 2006 | 7.560 | 7.596 | 7.407 | 7.502 | 2,617,227 | -0.03(-0.42%) |
Jun 29, 2006 | 7.335 | 7.538 | 7.335 | 7.533 | 313,015 | +0.24(+3.34%) |
Jun 28, 2006 | 7.439 | 7.551 | 7.272 | 7.290 | 172,034 | -0.11(-1.52%) |
Jun 27, 2006 | 7.168 | 7.452 | 7.168 | 7.402 | 172,690 | +0.26(+3.66%) |
Jun 26, 2006 | 6.956 | 7.199 | 6.956 | 7.141 | 301,931 | +0.21(+2.99%) |
Jun 23, 2006 | 7.024 | 7.024 | 6.920 | 6.933 | 204,850 | -0.08(-1.09%) |
Jun 22, 2006 | 7.123 | 7.136 | 6.978 | 7.010 | 265,147 | -0.12(-1.65%) |
Jun 21, 2006 | 7.105 | 7.177 | 6.992 | 7.127 | 157,461 | +0.06(+0.89%) |
Jun 20, 2006 | 7.118 | 7.163 | 7.015 | 7.064 | 223,407 | -0.02(-0.25%) |
Jun 19, 2006 | 7.213 | 7.227 | 7.064 | 7.082 | 184,685 | -0.13(-1.75%) |
Jun 16, 2006 | 7.127 | 7.209 | 7.100 | 7.209 | 559,047 | +0.05(+0.76%) |
Jun 15, 2006 | 7.168 | 7.276 | 7.055 | 7.154 | 165,891 | +0.04(+0.57%) |
Jun 14, 2006 | 7.082 | 7.218 | 7.015 | 7.114 | 136,638 | -0.01(-0.19%) |
Jun 13, 2006 | 7.132 | 7.303 | 7.019 | 7.127 | 268,903 | -0.00(-0.06%) |
Jun 12, 2006 | 7.529 | 7.583 | 6.969 | 7.132 | 352,450 | -0.37(-4.87%) |
Jun 09, 2006 | 7.637 | 7.669 | 7.475 | 7.497 | 181,781 | -0.09(-1.19%) |
Jun 08, 2006 | 7.466 | 7.628 | 7.285 | 7.587 | 316,130 | +0.10(+1.33%) |
Jun 07, 2006 | 7.430 | 7.589 | 7.371 | 7.488 | 443,679 | +0.05(+0.67%) |
Jun 06, 2006 | 7.353 | 7.497 | 7.330 | 7.439 | 353,805 | +0.09(+1.17%) |
Jun 05, 2006 | 7.402 | 7.402 | 7.339 | 7.353 | 285,057 | -0.05(-0.67%) |
Jun 02, 2006 | 7.348 | 7.452 | 7.321 | 7.402 | 236,960 | -0.01(-0.18%) |