Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 8.137 | 8.137 | 7.839 | 8.030 | 111,501 | -0.11(-1.40%) |
Aug 30, 2006 | 7.877 | 8.144 | 7.832 | 8.144 | 171,199 | +0.25(+3.19%) |
Aug 29, 2006 | 8.022 | 8.030 | 7.786 | 7.893 | 158,660 | -0.13(-1.62%) |
Aug 28, 2006 | 7.507 | 8.037 | 7.507 | 8.022 | 146,249 | +0.48(+6.37%) |
Aug 25, 2006 | 7.290 | 7.580 | 7.290 | 7.542 | 38,662 | +0.14(+1.85%) |
Aug 24, 2006 | 7.336 | 7.481 | 7.305 | 7.404 | 61,453 | +0.02(+0.31%) |
Aug 23, 2006 | 7.382 | 7.504 | 7.328 | 7.382 | 30,595 | -0.05(-0.62%) |
Aug 22, 2006 | 7.519 | 7.572 | 7.275 | 7.427 | 76,693 | -0.07(-0.92%) |
Aug 21, 2006 | 7.321 | 7.534 | 7.244 | 7.496 | 67,456 | +0.08(+1.13%) |
Aug 18, 2006 | 7.626 | 7.626 | 7.328 | 7.412 | 128,273 | -0.26(-3.38%) |
Aug 17, 2006 | 7.359 | 7.702 | 7.313 | 7.671 | 111,978 | +0.22(+2.92%) |
Aug 16, 2006 | 7.115 | 7.466 | 7.069 | 7.454 | 77,112 | +0.45(+6.37%) |
Aug 15, 2006 | 7.054 | 7.092 | 6.962 | 7.008 | 50,829 | -0.05(-0.65%) |
Aug 14, 2006 | 6.947 | 7.138 | 6.916 | 7.054 | 42,422 | +0.13(+1.87%) |
Aug 11, 2006 | 6.916 | 7.038 | 6.863 | 6.924 | 47,118 | +0.03(+0.44%) |
Aug 10, 2006 | 7.054 | 7.084 | 6.825 | 6.894 | 140,318 | -0.16(-2.27%) |
Aug 09, 2006 | 7.275 | 7.359 | 7.016 | 7.054 | 80,698 | -0.24(-3.34%) |
Aug 08, 2006 | 7.138 | 7.321 | 7.084 | 7.298 | 132,565 | +0.14(+2.03%) |
Aug 07, 2006 | 6.985 | 7.160 | 6.985 | 7.153 | 81,081 | +0.15(+2.18%) |
Aug 04, 2006 | 7.267 | 7.298 | 7.000 | 7.000 | 56,372 | -0.26(-3.57%) |
Aug 03, 2006 | 7.000 | 7.305 | 6.932 | 7.260 | 234,445 | +0.22(+3.14%) |
Aug 02, 2006 | 6.970 | 7.122 | 6.947 | 7.038 | 62,504 | +0.05(+0.76%) |
Aug 01, 2006 | 7.084 | 7.084 | 6.894 | 6.985 | 189,717 | -0.09(-1.29%) |
Jul 31, 2006 | 7.016 | 7.138 | 7.008 | 7.077 | 129,090 | +0.06(+0.87%) |
Jul 28, 2006 | 7.244 | 7.382 | 6.932 | 7.016 | 251,783 | -0.14(-1.92%) |
Jul 27, 2006 | 6.916 | 7.183 | 6.916 | 7.153 | 209,877 | +0.12(+1.74%) |
Jul 26, 2006 | 6.985 | 7.046 | 6.871 | 7.031 | 82,882 | +0.11(+1.65%) |
Jul 25, 2006 | 6.741 | 7.008 | 6.711 | 6.916 | 124,786 | +0.11(+1.68%) |
Jul 24, 2006 | 6.779 | 6.878 | 6.711 | 6.802 | 38,950 | +0.01(+0.11%) |
Jul 21, 2006 | 6.886 | 6.886 | 6.749 | 6.794 | 98,271 | -0.11(-1.66%) |
Jul 20, 2006 | 7.130 | 7.130 | 6.878 | 6.909 | 84,702 | -0.18(-2.58%) |
Jul 19, 2006 | 6.909 | 7.099 | 6.779 | 7.092 | 72,699 | +0.34(+5.08%) |
Jul 18, 2006 | 6.619 | 6.970 | 6.611 | 6.749 | 109,241 | +0.15(+2.31%) |
Jul 17, 2006 | 6.703 | 6.703 | 6.596 | 6.596 | 40,720 | -0.10(-1.48%) |
Jul 14, 2006 | 6.703 | 6.802 | 6.558 | 6.695 | 134,233 | +0.11(+1.74%) |
Jul 13, 2006 | 6.703 | 6.703 | 6.497 | 6.581 | 104,256 | -0.03(-0.46%) |
Jul 12, 2006 | 6.779 | 6.779 | 6.566 | 6.611 | 86,932 | -0.15(-2.25%) |
Jul 11, 2006 | 6.695 | 6.833 | 6.528 | 6.764 | 143,458 | +0.08(+1.26%) |
Jul 10, 2006 | 6.810 | 6.977 | 6.611 | 6.680 | 114,316 | -0.14(-2.12%) |
Jul 07, 2006 | 6.810 | 6.878 | 6.680 | 6.825 | 91,450 | +0.00(+0.00%) |
Jul 06, 2006 | 6.581 | 7.008 | 6.581 | 6.825 | 133,152 | +0.18(+2.76%) |
Jul 05, 2006 | 6.489 | 6.642 | 6.299 | 6.642 | 249,489 | +0.14(+2.11%) |
Jul 03, 2006 | 6.489 | 6.665 | 6.482 | 6.505 | 36,445 | -0.01(-0.12%) |
Jun 30, 2006 | 6.596 | 6.749 | 6.497 | 6.512 | 321,449 | -0.11(-1.61%) |
Jun 29, 2006 | 6.566 | 6.672 | 6.497 | 6.619 | 297,810 | +0.08(+1.28%) |
Jun 28, 2006 | 6.550 | 6.688 | 6.482 | 6.535 | 83,313 | -0.04(-0.58%) |
Jun 27, 2006 | 6.741 | 6.749 | 6.573 | 6.573 | 73,116 | -0.14(-2.16%) |
Jun 26, 2006 | 6.909 | 6.939 | 6.665 | 6.718 | 171,526 | -0.17(-2.44%) |
Jun 23, 2006 | 6.909 | 6.939 | 6.886 | 6.886 | 60,303 | -0.05(-0.77%) |
Jun 22, 2006 | 6.962 | 6.993 | 6.901 | 6.939 | 72,080 | -0.01(-0.11%) |
Jun 21, 2006 | 6.909 | 7.092 | 6.878 | 6.947 | 137,007 | +0.07(+1.00%) |
Jun 20, 2006 | 6.970 | 6.977 | 6.863 | 6.878 | 124,873 | -0.11(-1.53%) |
Jun 19, 2006 | 7.069 | 7.122 | 6.840 | 6.985 | 204,133 | -0.20(-2.76%) |
Jun 16, 2006 | 7.122 | 7.260 | 7.069 | 7.183 | 151,480 | +0.08(+1.18%) |
Jun 15, 2006 | 6.993 | 7.290 | 6.993 | 7.099 | 123,173 | +0.14(+2.08%) |
Jun 14, 2006 | 7.031 | 7.061 | 6.897 | 6.955 | 123,514 | -0.06(-0.87%) |
Jun 13, 2006 | 7.008 | 7.138 | 6.863 | 7.016 | 108,014 | +0.01(+0.11%) |
Jun 12, 2006 | 7.557 | 7.603 | 7.000 | 7.008 | 203,180 | -0.57(-7.55%) |
Jun 09, 2006 | 7.610 | 7.976 | 7.488 | 7.580 | 116,514 | -0.05(-0.60%) |
Jun 08, 2006 | 7.351 | 7.679 | 7.313 | 7.626 | 156,971 | +0.24(+3.31%) |
Jun 07, 2006 | 7.206 | 7.435 | 7.130 | 7.382 | 192,078 | +0.21(+2.98%) |
Jun 06, 2006 | 7.206 | 7.267 | 7.153 | 7.168 | 64,755 | -0.06(-0.84%) |
Jun 05, 2006 | 7.260 | 7.359 | 7.153 | 7.229 | 112,583 | -0.01(-0.11%) |
Jun 02, 2006 | 7.542 | 7.565 | 7.160 | 7.237 | 115,670 | -0.25(-3.36%) |