Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 8.398 | 8.440 | 8.369 | 8.387 | 60,574 | -0.03(-0.35%) |
Aug 30, 2006 | 8.369 | 8.445 | 8.345 | 8.416 | 232,118 | +0.06(+0.78%) |
Aug 29, 2006 | 8.298 | 8.351 | 8.263 | 8.351 | 121,149 | +0.02(+0.21%) |
Aug 28, 2006 | 8.286 | 8.357 | 8.280 | 8.333 | 127,427 | +0.04(+0.43%) |
Aug 25, 2006 | 8.239 | 8.304 | 8.239 | 8.298 | 261,303 | -0.01(-0.07%) |
Aug 24, 2006 | 8.345 | 8.375 | 8.280 | 8.304 | 192,923 | +0.05(+0.64%) |
Aug 23, 2006 | 8.292 | 8.310 | 8.222 | 8.251 | 92,813 | -0.20(-2.37%) |
Aug 22, 2006 | 8.463 | 8.481 | 8.410 | 8.451 | 218,714 | -0.11(-1.24%) |
Aug 21, 2006 | 8.581 | 8.599 | 8.528 | 8.557 | 159,496 | +0.07(+0.83%) |
Aug 18, 2006 | 8.504 | 8.510 | 8.445 | 8.487 | 200,897 | -0.06(-0.69%) |
Aug 17, 2006 | 8.552 | 8.605 | 8.457 | 8.546 | 201,407 | +0.06(+0.76%) |
Aug 16, 2006 | 8.481 | 8.516 | 8.451 | 8.481 | 145,922 | -0.02(-0.21%) |
Aug 15, 2006 | 8.493 | 8.516 | 8.481 | 8.498 | 157,630 | +0.06(+0.77%) |
Aug 14, 2006 | 8.487 | 8.528 | 8.434 | 8.434 | 112,326 | +0.01(+0.07%) |
Aug 11, 2006 | 8.410 | 8.463 | 8.398 | 8.428 | 186,475 | +0.06(+0.70%) |
Aug 10, 2006 | 8.310 | 8.392 | 8.280 | 8.369 | 248,237 | +0.06(+0.71%) |
Aug 09, 2006 | 8.410 | 8.410 | 8.280 | 8.310 | 134,554 | +0.08(+0.93%) |
Aug 08, 2006 | 8.216 | 8.280 | 8.168 | 8.233 | 212,945 | +0.04(+0.43%) |
Aug 07, 2006 | 8.239 | 8.251 | 8.174 | 8.198 | 139,474 | -0.01(-0.07%) |
Aug 04, 2006 | 8.180 | 8.269 | 8.151 | 8.204 | 126,579 | +0.02(+0.29%) |
Aug 03, 2006 | 8.104 | 8.192 | 8.098 | 8.180 | 245,183 | +0.05(+0.65%) |
Aug 02, 2006 | 8.092 | 8.221 | 8.086 | 8.127 | 226,858 | +0.11(+1.32%) |
Aug 01, 2006 | 8.033 | 8.039 | 7.968 | 8.021 | 162,550 | +0.01(+0.07%) |
Jul 31, 2006 | 8.056 | 8.092 | 7.986 | 8.015 | 249,425 | +0.08(+1.04%) |
Jul 28, 2006 | 7.891 | 7.986 | 7.886 | 7.933 | 204,970 | +0.09(+1.20%) |
Jul 27, 2006 | 7.933 | 7.968 | 7.838 | 7.838 | 115,210 | -0.09(-1.12%) |
Jul 26, 2006 | 7.862 | 7.944 | 7.844 | 7.927 | 311,697 | +0.13(+1.66%) |
Jul 25, 2006 | 7.838 | 7.844 | 7.721 | 7.797 | 131,839 | -0.03(-0.38%) |
Jul 24, 2006 | 7.791 | 7.838 | 7.791 | 7.827 | 99,430 | +0.14(+1.84%) |
Jul 21, 2006 | 7.732 | 7.744 | 7.644 | 7.685 | 242,468 | -0.03(-0.38%) |
Jul 20, 2006 | 7.774 | 7.785 | 7.691 | 7.715 | 266,393 | +0.05(+0.69%) |
Jul 19, 2006 | 7.449 | 7.662 | 7.438 | 7.662 | 383,470 | +0.21(+2.85%) |
Jul 18, 2006 | 7.473 | 7.502 | 7.396 | 7.449 | 249,425 | +0.02(+0.32%) |
Jul 17, 2006 | 7.391 | 7.449 | 7.373 | 7.426 | 193,432 | -0.12(-1.56%) |
Jul 14, 2006 | 7.585 | 7.603 | 7.485 | 7.544 | 317,126 | -0.05(-0.70%) |
Jul 13, 2006 | 7.691 | 7.726 | 7.579 | 7.597 | 339,863 | -0.21(-2.64%) |
Jul 12, 2006 | 7.844 | 7.891 | 7.779 | 7.803 | 114,362 | -0.12(-1.49%) |
Jul 11, 2006 | 7.833 | 7.933 | 7.691 | 7.921 | 229,743 | +0.05(+0.67%) |
Jul 10, 2006 | 7.868 | 7.915 | 7.838 | 7.868 | 434,034 | -0.06(-0.82%) |
Jul 07, 2006 | 7.933 | 7.986 | 7.897 | 7.933 | 385,337 | +0.04(+0.45%) |
Jul 06, 2006 | 7.909 | 7.939 | 7.868 | 7.897 | 657,839 | -0.05(-0.67%) |
Jul 05, 2006 | 7.974 | 7.974 | 7.880 | 7.950 | 412,825 | -0.05(-0.66%) |
Jul 03, 2006 | 8.015 | 8.015 | 7.950 | 8.003 | 71,434 | -0.04(-0.51%) |
Jun 30, 2006 | 8.027 | 8.092 | 8.021 | 8.045 | 105,030 | +0.10(+1.26%) |
Jun 29, 2006 | 7.744 | 7.950 | 7.726 | 7.944 | 171,543 | +0.30(+3.93%) |
Jun 28, 2006 | 7.632 | 7.650 | 7.609 | 7.644 | 138,287 | +0.14(+1.81%) |
Jun 27, 2006 | 7.603 | 7.638 | 7.502 | 7.508 | 447,948 | -0.19(-2.45%) |
Jun 26, 2006 | 7.614 | 7.709 | 7.614 | 7.697 | 336,470 | +0.11(+1.48%) |
Jun 23, 2006 | 7.597 | 7.632 | 7.550 | 7.585 | 200,388 | -0.04(-0.54%) |
Jun 22, 2006 | 7.667 | 7.679 | 7.603 | 7.626 | 200,558 | -0.11(-1.37%) |
Jun 21, 2006 | 7.614 | 7.732 | 7.609 | 7.732 | 426,908 | +0.07(+0.86%) |
Jun 20, 2006 | 7.656 | 7.685 | 7.614 | 7.666 | 169,168 | +0.00(+0.06%) |
Jun 19, 2006 | 7.697 | 7.732 | 7.626 | 7.662 | 109,102 | +0.01(+0.08%) |
Jun 16, 2006 | 7.673 | 7.703 | 7.644 | 7.656 | 68,889 | +0.01(+0.15%) |
Jun 15, 2006 | 7.632 | 7.662 | 7.550 | 7.644 | 317,805 | +0.11(+1.49%) |
Jun 14, 2006 | 7.508 | 7.585 | 7.485 | 7.532 | 120,640 | +0.06(+0.79%) |
Jun 13, 2006 | 7.502 | 7.614 | 7.461 | 7.473 | 159,666 | -0.22(-2.84%) |
Jun 12, 2006 | 7.768 | 7.803 | 7.679 | 7.691 | 91,286 | -0.06(-0.84%) |
Jun 09, 2006 | 7.880 | 7.891 | 7.750 | 7.756 | 106,048 | -0.14(-1.79%) |
Jun 08, 2006 | 7.815 | 7.897 | 7.785 | 7.897 | 863,827 | -0.09(-1.18%) |
Jun 07, 2006 | 7.944 | 8.068 | 7.939 | 7.992 | 114,192 | +0.10(+1.27%) |
Jun 06, 2006 | 7.909 | 7.927 | 7.815 | 7.891 | 1,580,883 | -0.10(-1.25%) |
Jun 05, 2006 | 8.139 | 8.139 | 7.956 | 7.992 | 215,999 | -0.19(-2.38%) |
Jun 02, 2006 | 8.121 | 8.216 | 8.115 | 8.186 | 222,447 | +0.09(+1.09%) |