Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 7.895 | 8.087 | 7.895 | 8.087 | 3,083 | +0.23(+2.94%) |
Aug 30, 2006 | 7.856 | 7.856 | 7.741 | 7.856 | 2,769 | +0.00(+0.00%) |
Aug 29, 2006 | 7.741 | 7.856 | 7.687 | 7.856 | 10,507 | +0.12(+1.49%) |
Aug 28, 2006 | 7.702 | 7.741 | 7.510 | 7.741 | 6,372 | +0.00(+0.00%) |
Aug 25, 2006 | 7.702 | 7.772 | 7.702 | 7.741 | 4,760 | +0.00(+0.00%) |
Aug 24, 2006 | 7.741 | 7.741 | 7.741 | 7.741 | 259 | +0.00(+0.00%) |
Aug 23, 2006 | 7.702 | 7.741 | 7.702 | 7.741 | 3,392 | +0.00(+0.00%) |
Aug 22, 2006 | 7.702 | 7.741 | 7.702 | 7.741 | 37,197 | -0.02(-0.20%) |
Aug 21, 2006 | 7.933 | 7.987 | 7.702 | 7.756 | 68,164 | -0.25(-3.17%) |
Aug 18, 2006 | 8.010 | 8.049 | 8.010 | 8.010 | 3,623 | +0.09(+1.17%) |
Aug 17, 2006 | 7.779 | 8.010 | 7.654 | 7.918 | 9,433 | -0.09(-1.15%) |
Aug 16, 2006 | 7.386 | 8.010 | 6.667 | 8.010 | 56,322 | +0.32(+4.21%) |
Aug 15, 2006 | 7.687 | 7.687 | 7.687 | 7.687 | 129 | +0.14(+1.84%) |
Aug 14, 2006 | 7.594 | 7.594 | 7.548 | 7.548 | 2,360 | -0.01(-0.10%) |
Aug 11, 2006 | 7.556 | 7.702 | 7.556 | 7.556 | 908 | -0.15(-1.90%) |
Aug 10, 2006 | 7.702 | 7.702 | 7.556 | 7.702 | 941 | +0.00(+0.00%) |
Aug 09, 2006 | 7.702 | 8.010 | 7.528 | 7.702 | 7,046 | -0.12(-1.48%) |
Aug 08, 2006 | 7.949 | 7.949 | 7.772 | 7.818 | 5,193 | -0.12(-1.46%) |
Aug 07, 2006 | 7.856 | 7.933 | 7.702 | 7.933 | 5,724 | +0.15(+1.98%) |
Aug 04, 2006 | 7.702 | 7.779 | 7.671 | 7.779 | 3,534 | +0.08(+1.00%) |
Aug 03, 2006 | 7.702 | 7.702 | 7.675 | 7.702 | 1,428 | +0.01(+0.10%) |
Aug 02, 2006 | 7.479 | 7.702 | 7.479 | 7.694 | 1,364 | +0.04(+0.50%) |
Aug 01, 2006 | 7.556 | 7.664 | 7.433 | 7.656 | 2,610 | -0.05(-0.60%) |
Jul 31, 2006 | 7.587 | 7.702 | 7.587 | 7.702 | 2,661 | +0.02(+0.30%) |
Jul 28, 2006 | 7.679 | 7.679 | 7.517 | 7.679 | 259 | -0.02(-0.20%) |
Jul 27, 2006 | 7.695 | 7.695 | 7.695 | 7.695 | 0 | +0.00(+0.00%) |
Jul 26, 2006 | 7.625 | 7.695 | 7.625 | 7.695 | 1,833 | -0.05(-0.60%) |
Jul 25, 2006 | 7.702 | 7.741 | 7.517 | 7.741 | 2,644 | +0.23(+3.08%) |
Jul 24, 2006 | 7.702 | 7.733 | 7.433 | 7.510 | 5,397 | -0.26(-3.37%) |
Jul 21, 2006 | 7.463 | 7.779 | 7.463 | 7.772 | 3,667 | +0.30(+4.02%) |
Jul 20, 2006 | 7.510 | 7.702 | 7.402 | 7.471 | 1,764 | -0.28(-3.58%) |
Jul 19, 2006 | 7.749 | 7.749 | 7.748 | 7.748 | 1,428 | -0.02(-0.30%) |
Jul 18, 2006 | 7.710 | 7.772 | 7.502 | 7.772 | 2,888 | -0.10(-1.28%) |
Jul 17, 2006 | 7.874 | 8.003 | 7.833 | 7.872 | 3,410 | -0.05(-0.67%) |
Jul 14, 2006 | 7.348 | 8.010 | 7.317 | 7.926 | 20,575 | +0.25(+3.21%) |
Jul 13, 2006 | 7.471 | 7.772 | 7.363 | 7.679 | 12,408 | -0.02(-0.30%) |
Jul 12, 2006 | 7.864 | 7.964 | 7.664 | 7.702 | 3,061 | -0.28(-3.47%) |
Jul 11, 2006 | 8.087 | 8.280 | 7.725 | 7.980 | 7,129 | -0.07(-0.86%) |
Jul 10, 2006 | 7.964 | 8.049 | 7.895 | 8.049 | 6,134 | +0.27(+3.47%) |
Jul 07, 2006 | 7.525 | 7.887 | 7.517 | 7.779 | 4,546 | +0.25(+3.31%) |
Jul 06, 2006 | 7.702 | 7.702 | 7.348 | 7.530 | 13,042 | -0.13(-1.74%) |
Jul 05, 2006 | 7.702 | 7.702 | 7.510 | 7.664 | 4,864 | +0.12(+1.63%) |
Jul 03, 2006 | 7.579 | 7.618 | 7.356 | 7.540 | 9,168 | +1.65(+28.01%) |
Jun 30, 2006 | 6.053 | 6.053 | 5.886 | 5.891 | 2,921 | +0.08(+1.44%) |
Jun 29, 2006 | 5.763 | 5.817 | 5.763 | 5.807 | 1,136 | +0.01(+0.26%) |
Jun 28, 2006 | 5.792 | 5.856 | 5.792 | 5.792 | 454 | -0.06(-1.09%) |
Jun 27, 2006 | 5.920 | 6.019 | 5.772 | 5.856 | 5,733 | -0.20(-3.26%) |
Jun 26, 2006 | 6.034 | 6.112 | 5.866 | 6.053 | 4,057 | +0.14(+2.33%) |
Jun 23, 2006 | 5.856 | 5.940 | 5.856 | 5.915 | 13,513 | +0.19(+3.36%) |
Jun 22, 2006 | 5.832 | 5.832 | 5.679 | 5.723 | 70,596 | +0.03(+0.52%) |
Jun 21, 2006 | 5.674 | 5.833 | 5.541 | 5.693 | 5,237 | +0.03(+0.61%) |
Jun 20, 2006 | 5.541 | 5.659 | 5.536 | 5.659 | 3,778 | -0.10(-1.80%) |
Jun 19, 2006 | 5.580 | 5.851 | 5.560 | 5.763 | 9,167 | +0.00(+0.09%) |
Jun 16, 2006 | 5.654 | 5.763 | 5.654 | 5.758 | 15,284 | +0.04(+0.78%) |
Jun 15, 2006 | 5.649 | 5.713 | 5.649 | 5.713 | 1,465 | +0.00(+0.00%) |
Jun 14, 2006 | 5.782 | 5.813 | 5.713 | 5.713 | 2,921 | -0.10(-1.78%) |
Jun 13, 2006 | 5.805 | 5.817 | 5.805 | 5.817 | 3,505 | +0.00(+0.08%) |
Jun 12, 2006 | 5.674 | 5.817 | 5.506 | 5.812 | 8,366 | -0.03(-0.51%) |
Jun 09, 2006 | 5.738 | 5.841 | 5.738 | 5.841 | 324 | -0.02(-0.42%) |
Jun 08, 2006 | 5.841 | 5.915 | 5.764 | 5.866 | 18,582 | -0.00(-0.08%) |
Jun 07, 2006 | 5.817 | 5.940 | 5.674 | 5.871 | 18,494 | -0.06(-1.08%) |
Jun 06, 2006 | 5.866 | 5.935 | 5.866 | 5.935 | 4,638 | +0.05(+0.84%) |
Jun 05, 2006 | 5.926 | 5.940 | 5.886 | 5.886 | 3,106 | -0.04(-0.67%) |
Jun 02, 2006 | 5.792 | 5.979 | 5.770 | 5.925 | 24,319 | +0.24(+4.16%) |