Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 8.088 | 8.088 | 8.081 | 8.081 | 726 | -0.02(-0.28%) |
Aug 30, 2006 | 7.701 | 8.282 | 7.701 | 8.104 | 8,013 | -0.05(-0.65%) |
Aug 29, 2006 | 8.324 | 8.324 | 8.081 | 8.157 | 71,533 | -0.17(-2.01%) |
Aug 28, 2006 | 8.324 | 8.324 | 8.324 | 8.324 | 362 | -0.02(-0.27%) |
Aug 25, 2006 | 8.346 | 8.346 | 8.346 | 8.346 | 0 | +0.00(+0.00%) |
Aug 24, 2006 | 8.346 | 8.346 | 8.346 | 8.346 | 0 | +0.00(+0.00%) |
Aug 23, 2006 | 8.346 | 8.346 | 8.346 | 8.346 | 197 | +0.05(+0.64%) |
Aug 22, 2006 | 8.536 | 8.536 | 8.043 | 8.293 | 5,560 | -0.16(-1.89%) |
Aug 21, 2006 | 8.460 | 8.461 | 8.210 | 8.453 | 1,911 | -0.04(-0.53%) |
Aug 18, 2006 | 8.612 | 8.612 | 8.422 | 8.498 | 428 | +0.15(+1.82%) |
Aug 17, 2006 | 8.346 | 8.346 | 8.346 | 8.346 | 328 | -0.19(-2.22%) |
Aug 16, 2006 | 8.536 | 8.536 | 8.536 | 8.536 | 131 | -0.11(-1.23%) |
Aug 15, 2006 | 8.566 | 8.642 | 8.566 | 8.642 | 1,429 | +0.16(+1.83%) |
Aug 14, 2006 | 8.487 | 8.487 | 8.487 | 8.487 | 131 | +0.14(+1.68%) |
Aug 11, 2006 | 8.764 | 8.764 | 8.346 | 8.346 | 395 | -0.01(-0.09%) |
Aug 10, 2006 | 8.354 | 8.355 | 8.354 | 8.354 | 263 | -0.08(-0.90%) |
Aug 09, 2006 | 8.430 | 8.439 | 8.430 | 8.430 | 4,220 | -0.00(-0.00%) |
Aug 08, 2006 | 8.536 | 8.650 | 8.430 | 8.430 | 1,916 | +0.00(+0.00%) |
Aug 07, 2006 | 8.612 | 8.764 | 8.430 | 8.430 | 2,589 | -0.25(-2.88%) |
Aug 04, 2006 | 8.529 | 8.840 | 8.484 | 8.680 | 13,312 | +0.63(+7.82%) |
Aug 03, 2006 | 8.195 | 8.271 | 8.051 | 8.051 | 1,184 | -0.33(-3.98%) |
Aug 02, 2006 | 8.377 | 8.453 | 8.172 | 8.384 | 4,267 | +0.20(+2.41%) |
Aug 01, 2006 | 7.815 | 8.255 | 7.815 | 8.187 | 7,910 | +0.37(+4.76%) |
Jul 31, 2006 | 7.815 | 7.815 | 7.815 | 7.815 | 4,612 | +0.08(+0.98%) |
Jul 28, 2006 | 7.552 | 7.739 | 7.552 | 7.739 | 3,163 | +0.08(+0.99%) |
Jul 27, 2006 | 7.664 | 7.664 | 7.664 | 7.664 | 0 | +0.00(+0.00%) |
Jul 26, 2006 | 7.664 | 7.664 | 7.664 | 7.664 | 2,635 | +0.04(+0.50%) |
Jul 25, 2006 | 7.626 | 7.626 | 7.626 | 7.626 | 0 | +0.00(+0.00%) |
Jul 24, 2006 | 7.588 | 7.626 | 7.588 | 7.626 | 11,446 | +0.04(+0.50%) |
Jul 21, 2006 | 7.588 | 7.588 | 7.588 | 7.588 | 131 | +0.00(+0.00%) |
Jul 20, 2006 | 7.588 | 7.595 | 7.588 | 7.588 | 2,240 | +0.00(+0.00%) |
Jul 19, 2006 | 7.664 | 7.664 | 7.550 | 7.588 | 24,889 | -0.08(-1.09%) |
Jul 18, 2006 | 7.671 | 7.671 | 7.671 | 7.671 | 0 | +0.00(+0.00%) |
Jul 17, 2006 | 7.671 | 7.671 | 7.671 | 7.671 | 0 | +0.00(+0.00%) |
Jul 14, 2006 | 7.671 | 7.671 | 7.671 | 7.671 | 1,317 | -0.07(-0.88%) |
Jul 13, 2006 | 7.739 | 7.739 | 7.739 | 7.739 | 0 | +0.00(+0.00%) |
Jul 12, 2006 | 7.739 | 7.739 | 7.739 | 7.739 | 0 | +0.00(+0.00%) |
Jul 11, 2006 | 7.694 | 7.739 | 7.664 | 7.739 | 7,476 | -0.04(-0.49%) |
Jul 10, 2006 | 7.777 | 7.777 | 7.777 | 7.777 | 0 | +0.00(+0.00%) |
Jul 07, 2006 | 7.777 | 7.777 | 7.777 | 7.777 | 0 | +0.00(+0.00%) |
Jul 06, 2006 | 7.777 | 7.777 | 7.777 | 7.777 | 0 | +0.00(+0.00%) |
Jul 05, 2006 | 7.777 | 7.777 | 7.777 | 7.777 | 12,519 | -0.02(-0.19%) |
Jul 03, 2006 | 7.793 | 7.793 | 7.755 | 7.793 | 5,930 | +0.00(+0.00%) |
Jun 30, 2006 | 7.793 | 7.793 | 7.793 | 7.793 | 0 | +0.00(+0.00%) |
Jun 29, 2006 | 7.793 | 7.793 | 7.793 | 7.793 | 263 | +0.01(+0.10%) |
Jun 28, 2006 | 7.785 | 7.785 | 7.785 | 7.785 | 131 | +0.10(+1.28%) |
Jun 27, 2006 | 7.686 | 7.686 | 7.686 | 7.686 | 24,676 | +0.00(+0.00%) |
Jun 26, 2006 | 7.686 | 7.686 | 7.686 | 7.686 | 131 | -0.11(-1.36%) |
Jun 23, 2006 | 7.793 | 7.793 | 7.793 | 7.793 | 0 | +0.00(+0.00%) |
Jun 22, 2006 | 7.717 | 7.793 | 7.717 | 7.793 | 790 | -0.02(-0.29%) |
Jun 21, 2006 | 7.747 | 7.815 | 7.626 | 7.815 | 395 | -0.08(-0.96%) |
Jun 20, 2006 | 7.891 | 7.891 | 7.891 | 7.891 | 131 | +0.00(+0.00%) |
Jun 19, 2006 | 7.890 | 7.891 | 7.890 | 7.891 | 1,058 | +0.08(+0.97%) |
Jun 16, 2006 | 7.815 | 7.815 | 7.815 | 7.815 | 0 | +0.00(+0.00%) |
Jun 15, 2006 | 7.815 | 7.815 | 7.815 | 7.815 | 3,294 | +0.03(+0.39%) |
Jun 14, 2006 | 7.785 | 7.785 | 7.785 | 7.785 | 131 | -0.03(-0.39%) |
Jun 13, 2006 | 7.815 | 7.815 | 7.815 | 7.815 | 790 | +0.02(+0.29%) |
Jun 12, 2006 | 7.793 | 7.793 | 7.793 | 7.793 | 0 | +0.00(+0.00%) |
Jun 09, 2006 | 7.793 | 7.793 | 7.793 | 7.793 | 0 | +0.00(+0.00%) |
Jun 08, 2006 | 7.793 | 7.793 | 7.793 | 7.793 | 318 | +0.02(+0.29%) |
Jun 07, 2006 | 7.770 | 7.770 | 7.770 | 7.770 | 131 | +0.17(+2.20%) |
Jun 06, 2006 | 7.636 | 7.636 | 7.603 | 7.603 | 1,054 | +0.02(+0.20%) |
Jun 05, 2006 | 7.588 | 7.588 | 7.588 | 7.588 | 0 | +0.00(+0.00%) |
Jun 02, 2006 | 7.588 | 7.588 | 7.588 | 7.588 | 131 | +0.00(+0.00%) |