Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 6.980 | 7.300 | 6.980 | 7.160 | 36,843 | +0.09(+1.27%) |
Aug 30, 2006 | 7.200 | 7.350 | 6.910 | 7.070 | 49,314 | -0.07(-0.98%) |
Aug 29, 2006 | 6.820 | 7.240 | 6.790 | 7.140 | 48,078 | +0.36(+5.31%) |
Aug 28, 2006 | 6.910 | 7.020 | 6.770 | 6.780 | 55,631 | -0.11(-1.60%) |
Aug 25, 2006 | 6.740 | 6.990 | 6.740 | 6.890 | 30,589 | +0.11(+1.62%) |
Aug 24, 2006 | 6.880 | 6.970 | 6.710 | 6.780 | 39,307 | -0.07(-1.02%) |
Aug 23, 2006 | 7.000 | 7.060 | 6.720 | 6.850 | 26,009 | -0.08(-1.15%) |
Aug 22, 2006 | 7.060 | 7.350 | 6.840 | 6.930 | 70,708 | +0.12(+1.76%) |
Aug 21, 2006 | 6.840 | 7.181 | 6.760 | 6.810 | 69,792 | -0.02(-0.29%) |
Aug 18, 2006 | 6.780 | 6.950 | 6.630 | 6.830 | 40,069 | +0.03(+0.44%) |
Aug 17, 2006 | 6.520 | 7.120 | 6.520 | 6.800 | 83,206 | +0.26(+3.98%) |
Aug 16, 2006 | 6.740 | 6.830 | 6.500 | 6.540 | 67,166 | -0.19(-2.82%) |
Aug 15, 2006 | 6.760 | 6.860 | 6.650 | 6.730 | 38,776 | +0.05(+0.75%) |
Aug 14, 2006 | 7.280 | 7.280 | 6.570 | 6.680 | 62,718 | -0.08(-1.18%) |
Aug 11, 2006 | 7.100 | 7.262 | 6.760 | 6.760 | 69,561 | -0.39(-5.45%) |
Aug 10, 2006 | 7.090 | 7.450 | 7.057 | 7.150 | 64,942 | +0.07(+0.99%) |
Aug 09, 2006 | 7.150 | 7.410 | 7.010 | 7.080 | 55,739 | -0.16(-2.14%) |
Aug 08, 2006 | 7.340 | 7.340 | 7.100 | 7.235 | 32,418 | -0.01(-0.21%) |
Aug 07, 2006 | 7.350 | 7.430 | 7.200 | 7.250 | 43,404 | -0.18(-2.42%) |
Aug 04, 2006 | 7.600 | 7.700 | 7.340 | 7.430 | 91,083 | -0.09(-1.20%) |
Aug 03, 2006 | 7.390 | 7.540 | 7.220 | 7.520 | 94,680 | +0.27(+3.72%) |
Aug 02, 2006 | 7.600 | 7.600 | 7.140 | 7.250 | 138,013 | -0.00(-0.07%) |
Aug 01, 2006 | 7.010 | 8.140 | 7.010 | 7.255 | 416,926 | +0.22(+3.20%) |
Jul 31, 2006 | 6.990 | 7.450 | 6.990 | 7.030 | 72,759 | -0.01(-0.14%) |
Jul 28, 2006 | 7.210 | 7.210 | 6.960 | 7.040 | 58,484 | -0.16(-2.22%) |
Jul 27, 2006 | 7.140 | 7.870 | 6.950 | 7.200 | 268,494 | +0.07(+0.98%) |
Jul 26, 2006 | 6.680 | 7.250 | 6.550 | 7.130 | 155,175 | +0.48(+7.22%) |
Jul 25, 2006 | 6.700 | 6.790 | 6.570 | 6.650 | 25,890 | +0.03(+0.45%) |
Jul 24, 2006 | 6.540 | 6.800 | 6.254 | 6.620 | 29,825 | +0.10(+1.53%) |
Jul 21, 2006 | 6.620 | 6.710 | 6.500 | 6.520 | 41,499 | -0.09(-1.36%) |
Jul 20, 2006 | 6.850 | 6.850 | 6.600 | 6.610 | 43,946 | -0.17(-2.51%) |
Jul 19, 2006 | 6.650 | 6.950 | 6.600 | 6.780 | 63,158 | +0.09(+1.35%) |
Jul 18, 2006 | 6.780 | 6.830 | 6.580 | 6.690 | 39,999 | -0.07(-1.04%) |
Jul 17, 2006 | 6.950 | 6.950 | 6.690 | 6.760 | 32,878 | +0.09(+1.35%) |
Jul 14, 2006 | 6.720 | 6.870 | 6.600 | 6.670 | 39,963 | -0.09(-1.33%) |
Jul 13, 2006 | 7.000 | 7.070 | 6.710 | 6.760 | 43,630 | -0.26(-3.70%) |
Jul 12, 2006 | 7.130 | 7.340 | 6.900 | 7.020 | 40,059 | -0.11(-1.54%) |
Jul 11, 2006 | 7.305 | 7.305 | 7.050 | 7.130 | 48,512 | -0.21(-2.86%) |
Jul 10, 2006 | 7.280 | 7.480 | 7.180 | 7.340 | 17,201 | +0.06(+0.82%) |
Jul 07, 2006 | 7.700 | 7.700 | 7.190 | 7.280 | 49,141 | -0.44(-5.70%) |
Jul 06, 2006 | 7.920 | 7.930 | 7.510 | 7.720 | 69,919 | -0.22(-2.77%) |
Jul 05, 2006 | 8.230 | 8.230 | 7.800 | 7.940 | 120,907 | -0.20(-2.49%) |
Jul 03, 2006 | 7.650 | 8.250 | 7.650 | 8.143 | 64,964 | +0.49(+6.44%) |
Jun 30, 2006 | 7.700 | 7.750 | 7.500 | 7.650 | 88,350 | +0.25(+3.38%) |
Jun 29, 2006 | 7.400 | 7.460 | 7.159 | 7.400 | 74,000 | +0.17(+2.35%) |
Jun 28, 2006 | 7.750 | 7.750 | 7.130 | 7.230 | 78,920 | -0.31(-4.11%) |
Jun 27, 2006 | 7.260 | 7.880 | 7.220 | 7.540 | 236,050 | +0.32(+4.43%) |
Jun 26, 2006 | 6.880 | 7.277 | 6.840 | 7.220 | 62,000 | +0.33(+4.79%) |
Jun 23, 2006 | 6.660 | 7.040 | 6.480 | 6.890 | 62,886 | +0.18(+2.68%) |
Jun 22, 2006 | 6.680 | 6.870 | 6.600 | 6.710 | 28,433 | -0.01(-0.15%) |
Jun 21, 2006 | 6.840 | 6.840 | 6.630 | 6.720 | 66,732 | +0.11(+1.66%) |
Jun 20, 2006 | 6.600 | 6.860 | 6.600 | 6.610 | 49,870 | +0.01(+0.15%) |
Jun 19, 2006 | 7.440 | 7.440 | 6.580 | 6.600 | 76,285 | -0.36(-5.17%) |
Jun 16, 2006 | 6.690 | 7.110 | 6.650 | 6.960 | 62,850 | +0.28(+4.19%) |
Jun 15, 2006 | 6.650 | 6.900 | 6.500 | 6.680 | 54,081 | +0.26(+4.05%) |
Jun 14, 2006 | 6.500 | 6.650 | 6.293 | 6.420 | 51,875 | +0.01(+0.16%) |
Jun 13, 2006 | 6.810 | 6.810 | 6.410 | 6.410 | 81,260 | -0.46(-6.70%) |
Jun 12, 2006 | 7.190 | 7.500 | 6.822 | 6.870 | 175,852 | -0.18(-2.55%) |
Jun 09, 2006 | 6.530 | 7.250 | 6.530 | 7.050 | 176,151 | +0.52(+7.96%) |
Jun 08, 2006 | 6.830 | 6.870 | 6.320 | 6.530 | 119,147 | -0.35(-5.09%) |
Jun 07, 2006 | 6.890 | 7.060 | 6.760 | 6.880 | 106,618 | +0.06(+0.82%) |
Jun 06, 2006 | 7.330 | 7.420 | 6.750 | 6.824 | 180,870 | -0.43(-5.88%) |
Jun 05, 2006 | 7.500 | 7.750 | 7.250 | 7.250 | 118,050 | -0.29(-3.84%) |
Jun 02, 2006 | 7.760 | 7.830 | 7.450 | 7.540 | 109,470 | -0.07(-0.92%) |