Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 7.170 | 7.390 | 7.040 | 7.320 | 796,212 | +0.19(+2.66%) |
Aug 30, 2006 | 7.000 | 7.180 | 6.970 | 7.130 | 331,509 | +0.14(+2.00%) |
Aug 29, 2006 | 7.000 | 7.070 | 6.850 | 6.990 | 733,657 | -0.02(-0.29%) |
Aug 28, 2006 | 6.800 | 7.060 | 6.760 | 7.010 | 423,243 | +0.23(+3.39%) |
Aug 25, 2006 | 6.760 | 6.880 | 6.670 | 6.780 | 359,438 | -0.03(-0.44%) |
Aug 24, 2006 | 6.880 | 7.000 | 6.800 | 6.810 | 385,856 | -0.04(-0.58%) |
Aug 23, 2006 | 6.890 | 7.000 | 6.760 | 6.850 | 577,611 | -0.04(-0.58%) |
Aug 22, 2006 | 6.960 | 7.020 | 6.830 | 6.890 | 855,084 | -0.06(-0.86%) |
Aug 21, 2006 | 7.000 | 7.080 | 6.940 | 6.950 | 670,945 | -0.14(-1.97%) |
Aug 18, 2006 | 7.150 | 7.150 | 6.910 | 7.090 | 662,131 | -0.05(-0.70%) |
Aug 17, 2006 | 7.000 | 7.310 | 6.950 | 7.140 | 1,187,706 | +0.13(+1.85%) |
Aug 16, 2006 | 6.850 | 7.090 | 6.780 | 7.010 | 447,495 | +0.19(+2.79%) |
Aug 15, 2006 | 6.660 | 6.830 | 6.580 | 6.820 | 599,178 | +0.24(+3.65%) |
Aug 14, 2006 | 6.400 | 6.710 | 6.360 | 6.580 | 996,994 | +0.20(+3.13%) |
Aug 11, 2006 | 6.460 | 6.470 | 6.340 | 6.380 | 1,714,178 | -0.12(-1.85%) |
Aug 10, 2006 | 6.350 | 6.550 | 6.210 | 6.500 | 1,642,781 | +0.15(+2.36%) |
Aug 09, 2006 | 6.230 | 6.420 | 6.230 | 6.350 | 2,070,216 | +0.17(+2.75%) |
Aug 08, 2006 | 5.940 | 6.240 | 5.930 | 6.180 | 1,707,888 | +0.24(+4.04%) |
Aug 07, 2006 | 6.210 | 6.270 | 5.850 | 5.940 | 1,511,257 | -0.34(-5.41%) |
Aug 04, 2006 | 6.570 | 6.630 | 6.130 | 6.280 | 1,540,447 | -0.17(-2.64%) |
Aug 03, 2006 | 6.460 | 6.518 | 6.220 | 6.450 | 2,117,639 | -0.12(-1.83%) |
Aug 02, 2006 | 6.620 | 6.760 | 6.510 | 6.570 | 1,304,354 | +0.01(+0.15%) |
Aug 01, 2006 | 6.950 | 6.950 | 6.550 | 6.560 | 850,258 | -0.41(-5.88%) |
Jul 31, 2006 | 7.210 | 7.250 | 6.930 | 6.970 | 866,628 | -0.20(-2.79%) |
Jul 28, 2006 | 6.860 | 7.220 | 6.820 | 7.170 | 687,645 | +0.38(+5.60%) |
Jul 27, 2006 | 6.790 | 6.950 | 6.430 | 6.790 | 1,445,009 | -0.08(-1.16%) |
Jul 26, 2006 | 6.890 | 6.980 | 6.730 | 6.870 | 823,464 | -0.02(-0.29%) |
Jul 25, 2006 | 6.960 | 7.260 | 6.840 | 6.890 | 928,990 | -0.04(-0.58%) |
Jul 24, 2006 | 6.670 | 7.010 | 6.640 | 6.930 | 567,961 | +0.33(+5.00%) |
Jul 21, 2006 | 7.010 | 7.030 | 6.590 | 6.600 | 910,314 | -0.47(-6.65%) |
Jul 20, 2006 | 7.420 | 7.440 | 7.070 | 7.070 | 353,952 | -0.30(-4.07%) |
Jul 19, 2006 | 6.920 | 7.480 | 6.920 | 7.370 | 476,293 | +0.41(+5.89%) |
Jul 18, 2006 | 7.170 | 7.220 | 6.760 | 6.960 | 831,601 | -0.18(-2.52%) |
Jul 17, 2006 | 7.150 | 7.320 | 7.050 | 7.140 | 285,067 | -0.03(-0.42%) |
Jul 14, 2006 | 7.220 | 7.320 | 7.120 | 7.170 | 506,487 | -0.08(-1.10%) |
Jul 13, 2006 | 7.320 | 7.560 | 7.190 | 7.250 | 521,463 | -0.07(-0.96%) |
Jul 12, 2006 | 7.710 | 7.720 | 7.288 | 7.320 | 689,643 | -0.42(-5.43%) |
Jul 11, 2006 | 7.400 | 7.750 | 7.230 | 7.740 | 464,091 | +0.35(+4.74%) |
Jul 10, 2006 | 7.490 | 7.560 | 7.320 | 7.390 | 317,540 | -0.08(-1.07%) |
Jul 07, 2006 | 7.600 | 7.600 | 7.410 | 7.470 | 477,401 | -0.15(-1.97%) |
Jul 06, 2006 | 7.720 | 7.870 | 7.520 | 7.620 | 492,997 | -0.10(-1.30%) |
Jul 05, 2006 | 7.990 | 8.000 | 7.670 | 7.720 | 622,474 | -0.42(-5.16%) |
Jul 03, 2006 | 8.070 | 8.150 | 8.000 | 8.140 | 180,275 | +0.00(+0.00%) |
Jun 30, 2006 | 8.100 | 8.140 | 7.800 | 8.140 | 653,935 | +0.05(+0.62%) |
Jun 29, 2006 | 7.380 | 8.110 | 7.350 | 8.090 | 846,600 | +0.77(+10.52%) |
Jun 28, 2006 | 7.350 | 7.420 | 7.120 | 7.320 | 423,650 | +0.00(+0.00%) |
Jun 27, 2006 | 7.780 | 7.820 | 7.230 | 7.320 | 531,479 | -0.48(-6.15%) |
Jun 26, 2006 | 7.660 | 7.810 | 7.610 | 7.800 | 288,100 | +0.20(+2.63%) |
Jun 23, 2006 | 7.590 | 7.700 | 7.510 | 7.600 | 231,843 | -0.03(-0.39%) |
Jun 22, 2006 | 7.650 | 7.740 | 7.530 | 7.630 | 322,897 | -0.07(-0.91%) |
Jun 21, 2006 | 7.620 | 7.860 | 7.580 | 7.700 | 383,982 | +0.10(+1.32%) |
Jun 20, 2006 | 7.510 | 7.670 | 7.430 | 7.600 | 357,145 | +0.09(+1.20%) |
Jun 19, 2006 | 7.480 | 7.600 | 7.450 | 7.510 | 462,890 | +0.06(+0.81%) |
Jun 16, 2006 | 7.840 | 7.840 | 7.340 | 7.450 | 2,048,462 | -0.41(-5.22%) |
Jun 15, 2006 | 7.540 | 7.970 | 7.450 | 7.860 | 468,193 | +0.43(+5.79%) |
Jun 14, 2006 | 7.300 | 7.540 | 7.270 | 7.430 | 490,743 | +0.13(+1.78%) |
Jun 13, 2006 | 7.470 | 7.620 | 7.220 | 7.300 | 743,326 | -0.20(-2.67%) |
Jun 12, 2006 | 7.810 | 7.810 | 7.470 | 7.500 | 594,178 | -0.28(-3.60%) |
Jun 09, 2006 | 7.920 | 8.140 | 7.690 | 7.780 | 571,995 | -0.05(-0.64%) |
Jun 08, 2006 | 7.700 | 7.900 | 7.470 | 7.830 | 1,149,633 | +0.10(+1.29%) |
Jun 07, 2006 | 7.920 | 7.940 | 7.650 | 7.730 | 988,062 | -0.18(-2.28%) |
Jun 06, 2006 | 8.100 | 8.230 | 7.850 | 7.910 | 907,980 | -0.15(-1.86%) |
Jun 05, 2006 | 8.250 | 8.460 | 8.060 | 8.060 | 696,929 | -0.26(-3.12%) |
Jun 02, 2006 | 8.590 | 8.740 | 8.240 | 8.320 | 806,070 | -0.15(-1.77%) |