Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 6.703 | 6.834 | 6.703 | 6.788 | 39,668 | -0.04(-0.56%) |
Aug 30, 2006 | 6.834 | 6.903 | 6.795 | 6.826 | 17,102 | -0.04(-0.56%) |
Aug 29, 2006 | 6.841 | 6.956 | 6.811 | 6.864 | 26,534 | -0.12(-1.65%) |
Aug 28, 2006 | 6.903 | 7.056 | 6.665 | 6.979 | 56,557 | +0.02(+0.33%) |
Aug 25, 2006 | 7.002 | 7.056 | 6.811 | 6.956 | 24,249 | -0.05(-0.77%) |
Aug 24, 2006 | 6.941 | 7.071 | 6.696 | 7.010 | 55,531 | +0.02(+0.22%) |
Aug 23, 2006 | 7.187 | 7.309 | 6.918 | 6.995 | 27,780 | -0.23(-3.18%) |
Aug 22, 2006 | 6.857 | 7.256 | 6.857 | 7.225 | 25,137 | +0.37(+5.37%) |
Aug 21, 2006 | 6.964 | 7.133 | 6.726 | 6.857 | 80,400 | -0.25(-3.46%) |
Aug 18, 2006 | 7.018 | 7.286 | 7.018 | 7.102 | 39,336 | +0.08(+1.20%) |
Aug 17, 2006 | 7.202 | 7.348 | 6.995 | 7.018 | 28,712 | -0.21(-2.97%) |
Aug 16, 2006 | 6.926 | 7.317 | 6.895 | 7.233 | 48,712 | +0.29(+4.20%) |
Aug 15, 2006 | 6.979 | 7.064 | 6.818 | 6.941 | 38,209 | +0.06(+0.89%) |
Aug 14, 2006 | 6.933 | 6.964 | 6.864 | 6.880 | 14,524 | -0.02(-0.33%) |
Aug 11, 2006 | 6.788 | 6.987 | 6.788 | 6.903 | 33,660 | +0.08(+1.24%) |
Aug 10, 2006 | 7.210 | 7.309 | 6.772 | 6.818 | 99,977 | -0.43(-5.93%) |
Aug 09, 2006 | 7.570 | 7.601 | 7.183 | 7.248 | 34,104 | -0.25(-3.37%) |
Aug 08, 2006 | 7.808 | 7.808 | 7.447 | 7.501 | 95,438 | -0.31(-3.93%) |
Aug 07, 2006 | 7.708 | 7.877 | 7.708 | 7.808 | 23,711 | +0.09(+1.19%) |
Aug 04, 2006 | 8.276 | 8.437 | 7.716 | 7.716 | 37,694 | -0.39(-4.82%) |
Aug 03, 2006 | 7.670 | 8.184 | 7.516 | 8.107 | 69,641 | +0.28(+3.53%) |
Aug 02, 2006 | 8.015 | 8.145 | 7.631 | 7.831 | 79,255 | -0.20(-2.48%) |
Aug 01, 2006 | 8.092 | 8.306 | 7.869 | 8.030 | 59,809 | -0.15(-1.78%) |
Jul 31, 2006 | 7.762 | 8.452 | 7.762 | 8.176 | 28,801 | +0.38(+4.82%) |
Jul 28, 2006 | 8.184 | 8.207 | 7.693 | 7.800 | 123,113 | -0.35(-4.33%) |
Jul 27, 2006 | 8.352 | 8.460 | 7.900 | 8.153 | 24,090 | -0.12(-1.39%) |
Jul 26, 2006 | 8.107 | 8.460 | 8.107 | 8.268 | 57,403 | -0.04(-0.46%) |
Jul 25, 2006 | 8.046 | 8.352 | 7.931 | 8.306 | 34,031 | +0.30(+3.74%) |
Jul 24, 2006 | 7.677 | 8.076 | 7.670 | 8.007 | 33,526 | +0.35(+4.50%) |
Jul 21, 2006 | 7.838 | 7.838 | 7.624 | 7.662 | 39,758 | -0.18(-2.35%) |
Jul 20, 2006 | 7.654 | 7.861 | 7.654 | 7.846 | 51,879 | +0.18(+2.40%) |
Jul 19, 2006 | 7.700 | 7.823 | 7.570 | 7.662 | 61,042 | -0.02(-0.20%) |
Jul 18, 2006 | 7.608 | 7.754 | 7.378 | 7.677 | 64,496 | +0.03(+0.40%) |
Jul 17, 2006 | 7.831 | 7.923 | 7.593 | 7.647 | 63,959 | -0.18(-2.35%) |
Jul 14, 2006 | 7.831 | 7.984 | 7.754 | 7.831 | 52,296 | -0.05(-0.58%) |
Jul 13, 2006 | 8.391 | 8.452 | 7.877 | 7.877 | 66,553 | -0.63(-7.39%) |
Jul 12, 2006 | 8.360 | 8.613 | 8.268 | 8.506 | 53,227 | +0.08(+0.91%) |
Jul 11, 2006 | 8.084 | 8.521 | 7.977 | 8.429 | 62,835 | +0.44(+5.57%) |
Jul 10, 2006 | 7.969 | 8.069 | 7.931 | 7.984 | 28,423 | +0.07(+0.87%) |
Jul 07, 2006 | 8.007 | 8.237 | 7.915 | 7.915 | 49,643 | -0.08(-1.05%) |
Jul 06, 2006 | 8.145 | 8.145 | 7.961 | 8.000 | 62,664 | -0.15(-1.79%) |
Jul 05, 2006 | 7.923 | 8.145 | 7.670 | 8.145 | 128,749 | +0.17(+2.12%) |
Jul 03, 2006 | 7.923 | 8.023 | 7.923 | 7.977 | 9,542 | +0.08(+0.97%) |
Jun 30, 2006 | 7.946 | 8.007 | 7.900 | 7.900 | 41,884 | -0.02(-0.29%) |
Jun 29, 2006 | 8.061 | 8.084 | 7.900 | 7.923 | 40,027 | -0.02(-0.29%) |
Jun 28, 2006 | 8.030 | 8.099 | 7.938 | 7.946 | 40,070 | +0.04(+0.48%) |
Jun 27, 2006 | 8.260 | 8.260 | 7.907 | 7.907 | 45,525 | -0.38(-4.63%) |
Jun 26, 2006 | 8.306 | 8.368 | 8.245 | 8.291 | 41,461 | -0.07(-0.83%) |
Jun 23, 2006 | 8.191 | 8.552 | 8.122 | 8.360 | 36,984 | +0.10(+1.21%) |
Jun 22, 2006 | 8.245 | 8.437 | 8.092 | 8.260 | 62,779 | +0.13(+1.60%) |
Jun 21, 2006 | 8.199 | 8.391 | 7.961 | 8.130 | 67,892 | -0.08(-1.03%) |
Jun 20, 2006 | 7.969 | 8.506 | 7.969 | 8.214 | 54,623 | +0.25(+3.08%) |
Jun 19, 2006 | 8.406 | 8.406 | 7.938 | 7.969 | 108,921 | -0.37(-4.42%) |
Jun 16, 2006 | 8.444 | 8.498 | 8.099 | 8.337 | 42,689 | -0.10(-1.18%) |
Jun 15, 2006 | 8.076 | 8.667 | 7.961 | 8.437 | 150,994 | +0.27(+3.29%) |
Jun 14, 2006 | 7.977 | 8.345 | 7.861 | 8.168 | 113,539 | +0.19(+2.40%) |
Jun 13, 2006 | 8.368 | 8.368 | 7.931 | 7.977 | 134,204 | -0.39(-4.67%) |
Jun 12, 2006 | 8.889 | 9.050 | 8.329 | 8.368 | 129,548 | -0.57(-6.35%) |
Jun 09, 2006 | 8.974 | 9.288 | 8.912 | 8.935 | 96,223 | -0.25(-2.75%) |
Jun 08, 2006 | 9.618 | 9.672 | 8.843 | 9.188 | 182,810 | -0.51(-5.22%) |
Jun 07, 2006 | 9.963 | 10.02 | 9.687 | 9.695 | 126,610 | -0.31(-3.07%) |
Jun 06, 2006 | 9.978 | 10.12 | 9.802 | 10.00 | 113,307 | +0.00(+0.00%) |
Jun 05, 2006 | 11.00 | 11.00 | 9.986 | 10.00 | 147,721 | -0.92(-8.43%) |
Jun 02, 2006 | 10.84 | 11.01 | 10.75 | 10.92 | 111,550 | +0.06(+0.57%) |