Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 8.065 | 8.158 | 7.943 | 7.972 | 14,116 | +0.08(+0.99%) |
Aug 30, 2006 | 7.821 | 7.987 | 7.821 | 7.894 | 6,546 | +0.00(+0.00%) |
Aug 29, 2006 | 7.723 | 7.918 | 7.723 | 7.894 | 5,728 | +0.09(+1.13%) |
Aug 28, 2006 | 7.855 | 7.855 | 7.747 | 7.806 | 1,636 | -0.04(-0.56%) |
Aug 25, 2006 | 7.674 | 7.850 | 7.630 | 7.850 | 29,255 | +0.04(+0.56%) |
Aug 24, 2006 | 7.772 | 7.811 | 7.772 | 7.806 | 2,864 | +0.16(+2.11%) |
Aug 23, 2006 | 7.830 | 7.830 | 7.645 | 7.645 | 1,432 | -0.19(-2.43%) |
Aug 22, 2006 | 7.757 | 7.870 | 7.757 | 7.835 | 3,273 | +0.16(+2.10%) |
Aug 21, 2006 | 7.571 | 7.674 | 7.513 | 7.674 | 5,523 | -0.04(-0.57%) |
Aug 18, 2006 | 7.772 | 7.777 | 7.630 | 7.718 | 15,957 | -0.13(-1.68%) |
Aug 17, 2006 | 7.796 | 7.850 | 7.772 | 7.850 | 2,455 | +0.00(+0.06%) |
Aug 16, 2006 | 7.904 | 8.041 | 7.821 | 7.845 | 7,365 | +0.00(+0.00%) |
Aug 15, 2006 | 7.738 | 7.894 | 7.738 | 7.845 | 5,523 | +0.26(+3.41%) |
Aug 14, 2006 | 7.576 | 7.821 | 7.454 | 7.586 | 8,388 | +0.01(+0.13%) |
Aug 11, 2006 | 7.606 | 7.606 | 7.498 | 7.576 | 3,068 | +0.00(+0.00%) |
Aug 10, 2006 | 7.527 | 7.576 | 7.479 | 7.576 | 1,636 | +0.00(+0.00%) |
Aug 09, 2006 | 7.698 | 7.698 | 7.562 | 7.576 | 3,068 | -0.17(-2.21%) |
Aug 08, 2006 | 7.850 | 7.850 | 7.744 | 7.747 | 2,455 | -0.07(-0.94%) |
Aug 07, 2006 | 7.747 | 7.821 | 7.747 | 7.821 | 818 | +0.00(+0.00%) |
Aug 04, 2006 | 7.889 | 7.889 | 7.625 | 7.821 | 3,273 | -0.06(-0.81%) |
Aug 03, 2006 | 7.703 | 7.884 | 7.576 | 7.884 | 11,865 | +0.16(+2.02%) |
Aug 02, 2006 | 7.830 | 7.830 | 7.728 | 7.728 | 2,455 | -0.12(-1.50%) |
Aug 01, 2006 | 7.747 | 7.845 | 7.664 | 7.845 | 4,091 | +0.02(+0.31%) |
Jul 31, 2006 | 7.918 | 7.918 | 7.698 | 7.821 | 13,298 | -0.10(-1.23%) |
Jul 28, 2006 | 7.772 | 7.948 | 7.703 | 7.918 | 11,252 | +0.05(+0.62%) |
Jul 27, 2006 | 7.821 | 7.972 | 7.821 | 7.870 | 3,477 | +0.10(+1.32%) |
Jul 26, 2006 | 7.992 | 8.070 | 7.747 | 7.767 | 6,751 | -0.30(-3.70%) |
Jul 25, 2006 | 7.943 | 8.065 | 7.894 | 8.065 | 5,523 | +0.10(+1.23%) |
Jul 24, 2006 | 7.943 | 8.036 | 7.865 | 7.967 | 3,068 | +0.12(+1.56%) |
Jul 21, 2006 | 7.870 | 7.870 | 7.718 | 7.845 | 6,342 | -0.07(-0.93%) |
Jul 20, 2006 | 8.016 | 8.016 | 7.918 | 7.918 | 3,273 | -0.15(-1.82%) |
Jul 19, 2006 | 7.786 | 8.138 | 7.786 | 8.065 | 11,456 | +0.28(+3.64%) |
Jul 18, 2006 | 7.870 | 7.870 | 7.772 | 7.782 | 8,797 | -0.10(-1.24%) |
Jul 17, 2006 | 7.816 | 7.918 | 7.703 | 7.879 | 19,231 | +0.07(+0.94%) |
Jul 14, 2006 | 7.845 | 7.845 | 7.664 | 7.806 | 2,659 | -0.06(-0.81%) |
Jul 13, 2006 | 7.894 | 7.894 | 7.870 | 7.870 | 1,022 | -0.03(-0.37%) |
Jul 12, 2006 | 8.002 | 8.006 | 7.821 | 7.899 | 3,887 | -0.05(-0.68%) |
Jul 11, 2006 | 7.845 | 7.958 | 7.821 | 7.953 | 6,546 | +0.07(+0.93%) |
Jul 10, 2006 | 7.830 | 7.879 | 7.772 | 7.879 | 2,045 | +0.06(+0.75%) |
Jul 07, 2006 | 7.826 | 7.826 | 7.821 | 7.821 | 3,887 | -0.03(-0.37%) |
Jul 06, 2006 | 7.909 | 7.914 | 7.675 | 7.850 | 14,320 | -0.06(-0.74%) |
Jul 05, 2006 | 7.870 | 7.909 | 7.789 | 7.909 | 11,456 | -0.01(-0.12%) |
Jul 03, 2006 | 7.870 | 7.943 | 7.870 | 7.918 | 1,227 | +0.15(+1.89%) |
Jun 30, 2006 | 7.684 | 7.772 | 7.684 | 7.772 | 2,045 | -0.04(-0.56%) |
Jun 29, 2006 | 7.596 | 7.821 | 7.576 | 7.816 | 3,068 | +0.22(+2.90%) |
Jun 28, 2006 | 7.596 | 7.596 | 7.596 | 7.596 | 204 | -0.10(-1.33%) |
Jun 27, 2006 | 7.669 | 7.767 | 7.669 | 7.698 | 4,091 | +0.04(+0.51%) |
Jun 26, 2006 | 7.615 | 7.659 | 7.615 | 7.659 | 1,841 | +0.04(+0.51%) |
Jun 23, 2006 | 7.650 | 7.650 | 7.601 | 7.620 | 6,751 | -0.03(-0.38%) |
Jun 22, 2006 | 7.650 | 7.650 | 7.650 | 7.650 | 0 | +0.00(+0.00%) |
Jun 21, 2006 | 7.650 | 7.650 | 7.650 | 7.650 | 0 | +0.00(+0.00%) |
Jun 20, 2006 | 7.650 | 7.650 | 7.650 | 7.650 | 0 | +0.00(+0.00%) |
Jun 19, 2006 | 7.674 | 7.674 | 7.650 | 7.650 | 4,500 | -0.07(-0.89%) |
Jun 16, 2006 | 7.718 | 7.718 | 7.718 | 7.718 | 0 | +0.00(+0.00%) |
Jun 15, 2006 | 7.718 | 7.718 | 7.700 | 7.718 | 1,636 | +0.00(+0.00%) |
Jun 14, 2006 | 7.650 | 7.718 | 7.601 | 7.718 | 7,160 | -0.05(-0.69%) |
Jun 13, 2006 | 7.772 | 7.772 | 7.772 | 7.772 | 204 | +0.12(+1.60%) |
Jun 12, 2006 | 7.698 | 7.698 | 7.581 | 7.650 | 9,206 | -0.17(-2.19%) |
Jun 09, 2006 | 7.821 | 7.821 | 7.821 | 7.821 | 0 | +0.00(+0.00%) |
Jun 08, 2006 | 7.723 | 7.821 | 7.679 | 7.821 | 16,162 | +0.05(+0.63%) |
Jun 07, 2006 | 7.747 | 7.772 | 7.747 | 7.772 | 613 | +0.06(+0.82%) |
Jun 06, 2006 | 7.967 | 7.967 | 7.708 | 7.708 | 1,841 | -0.26(-3.25%) |
Jun 05, 2006 | 7.611 | 7.987 | 7.611 | 7.967 | 4,705 | +0.03(+0.43%) |
Jun 02, 2006 | 7.918 | 7.933 | 7.874 | 7.933 | 1,841 | +0.01(+0.19%) |