Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 8.926 | 9.118 | 8.926 | 9.075 | 5,428,278 | +0.13(+1.46%) |
Aug 30, 2006 | 8.994 | 9.025 | 8.944 | 8.944 | 2,669,692 | -0.06(-0.69%) |
Aug 29, 2006 | 8.975 | 9.050 | 8.913 | 9.006 | 1,785,119 | +0.03(+0.35%) |
Aug 28, 2006 | 8.864 | 9.000 | 8.820 | 8.975 | 1,699,614 | +0.12(+1.33%) |
Aug 25, 2006 | 8.851 | 8.938 | 8.839 | 8.858 | 1,879,820 | -0.01(-0.14%) |
Aug 24, 2006 | 8.864 | 8.895 | 8.820 | 8.870 | 2,459,963 | +0.04(+0.42%) |
Aug 23, 2006 | 8.827 | 8.870 | 8.765 | 8.833 | 2,630,973 | +0.02(+0.21%) |
Aug 22, 2006 | 8.851 | 8.870 | 8.789 | 8.814 | 2,416,727 | -0.03(-0.35%) |
Aug 21, 2006 | 8.765 | 8.851 | 8.758 | 8.845 | 3,998,408 | +0.06(+0.63%) |
Aug 18, 2006 | 8.727 | 8.820 | 8.709 | 8.789 | 2,883,778 | +0.07(+0.85%) |
Aug 17, 2006 | 8.665 | 8.746 | 8.622 | 8.715 | 3,277,746 | +0.05(+0.57%) |
Aug 16, 2006 | 8.796 | 8.820 | 8.665 | 8.665 | 2,705,669 | -0.09(-0.99%) |
Aug 15, 2006 | 8.783 | 8.839 | 8.721 | 8.752 | 5,096,583 | +0.03(+0.36%) |
Aug 14, 2006 | 8.734 | 8.758 | 8.672 | 8.721 | 3,401,002 | +0.02(+0.29%) |
Aug 11, 2006 | 8.665 | 8.721 | 8.653 | 8.696 | 2,705,669 | -0.01(-0.07%) |
Aug 10, 2006 | 8.653 | 8.703 | 8.591 | 8.703 | 1,873,528 | +0.04(+0.43%) |
Aug 09, 2006 | 8.690 | 8.796 | 8.659 | 8.665 | 1,457,457 | +0.02(+0.29%) |
Aug 08, 2006 | 8.659 | 8.727 | 8.622 | 8.641 | 1,429,063 | +0.00(+0.00%) |
Aug 07, 2006 | 8.672 | 8.715 | 8.641 | 8.641 | 2,584,510 | -0.04(-0.43%) |
Aug 04, 2006 | 8.622 | 8.727 | 8.597 | 8.678 | 4,059,230 | +0.12(+1.38%) |
Aug 03, 2006 | 8.548 | 8.696 | 8.461 | 8.560 | 7,136,604 | -0.11(-1.29%) |
Aug 02, 2006 | 8.783 | 8.839 | 8.603 | 8.672 | 3,517,644 | -0.09(-0.99%) |
Aug 01, 2006 | 8.678 | 8.789 | 8.641 | 8.758 | 2,189,574 | +0.07(+0.86%) |
Jul 31, 2006 | 8.672 | 8.727 | 8.641 | 8.684 | 1,504,243 | -0.05(-0.57%) |
Jul 28, 2006 | 8.672 | 8.740 | 8.647 | 8.734 | 1,858,685 | +0.11(+1.29%) |
Jul 27, 2006 | 8.758 | 8.802 | 8.603 | 8.622 | 2,109,231 | -0.14(-1.63%) |
Jul 26, 2006 | 8.690 | 8.820 | 8.585 | 8.765 | 3,086,247 | +0.10(+1.14%) |
Jul 25, 2006 | 8.579 | 8.758 | 8.548 | 8.665 | 6,048,755 | +0.15(+1.75%) |
Jul 24, 2006 | 8.510 | 8.579 | 8.467 | 8.517 | 1,507,792 | +0.01(+0.07%) |
Jul 21, 2006 | 8.541 | 8.560 | 8.455 | 8.510 | 2,439,958 | +0.00(+0.00%) |
Jul 20, 2006 | 8.349 | 8.517 | 8.337 | 8.510 | 3,372,770 | +0.15(+1.85%) |
Jul 19, 2006 | 8.318 | 8.362 | 8.250 | 8.356 | 2,492,875 | +0.07(+0.82%) |
Jul 18, 2006 | 8.126 | 8.318 | 8.125 | 8.287 | 3,050,593 | +0.16(+1.98%) |
Jul 17, 2006 | 8.101 | 8.163 | 8.083 | 8.126 | 1,717,844 | -0.01(-0.15%) |
Jul 14, 2006 | 8.194 | 8.238 | 8.077 | 8.139 | 2,576,444 | -0.09(-1.05%) |
Jul 13, 2006 | 8.176 | 8.306 | 8.170 | 8.225 | 2,765,039 | +0.01(+0.15%) |
Jul 12, 2006 | 8.219 | 8.312 | 8.194 | 8.213 | 3,624,122 | -0.01(-0.15%) |
Jul 11, 2006 | 8.126 | 8.275 | 8.120 | 8.225 | 2,013,401 | +0.09(+1.07%) |
Jul 10, 2006 | 8.083 | 8.188 | 8.083 | 8.139 | 2,479,161 | +0.07(+0.92%) |
Jul 07, 2006 | 8.008 | 8.114 | 8.008 | 8.064 | 3,095,604 | +0.06(+0.70%) |
Jul 06, 2006 | 8.058 | 8.114 | 7.977 | 8.008 | 1,707,519 | -0.06(-0.69%) |
Jul 05, 2006 | 8.101 | 8.157 | 8.046 | 8.064 | 1,586,360 | -0.11(-1.29%) |
Jul 03, 2006 | 8.058 | 8.188 | 8.008 | 8.170 | 1,037,837 | +0.15(+1.85%) |
Jun 30, 2006 | 7.953 | 8.058 | 7.928 | 8.021 | 2,847,478 | +0.09(+1.09%) |
Jun 29, 2006 | 7.872 | 7.946 | 7.804 | 7.934 | 2,223,614 | +0.10(+1.27%) |
Jun 28, 2006 | 7.897 | 7.909 | 7.816 | 7.835 | 1,891,597 | -0.04(-0.55%) |
Jun 27, 2006 | 7.928 | 7.984 | 7.847 | 7.878 | 1,948,708 | -0.04(-0.55%) |
Jun 26, 2006 | 7.866 | 7.934 | 7.847 | 7.922 | 1,351,624 | +0.05(+0.63%) |
Jun 23, 2006 | 7.946 | 7.959 | 7.847 | 7.872 | 2,164,084 | -0.09(-1.09%) |
Jun 22, 2006 | 7.934 | 7.965 | 7.872 | 7.959 | 1,668,638 | -0.01(-0.08%) |
Jun 21, 2006 | 8.027 | 8.058 | 7.928 | 7.965 | 3,340,826 | +0.09(+1.18%) |
Jun 20, 2006 | 7.940 | 7.990 | 7.853 | 7.872 | 2,306,538 | -0.03(-0.39%) |
Jun 19, 2006 | 8.021 | 8.021 | 7.872 | 7.903 | 1,813,997 | -0.06(-0.78%) |
Jun 16, 2006 | 7.959 | 8.008 | 7.928 | 7.965 | 3,244,996 | +0.03(+0.39%) |
Jun 15, 2006 | 7.866 | 8.046 | 7.835 | 7.934 | 4,894,437 | +0.09(+1.11%) |
Jun 14, 2006 | 7.872 | 7.897 | 7.748 | 7.847 | 3,913,387 | -0.04(-0.55%) |
Jun 13, 2006 | 8.008 | 8.083 | 7.891 | 7.891 | 5,033,181 | -0.12(-1.47%) |
Jun 12, 2006 | 8.027 | 8.095 | 7.977 | 8.008 | 2,289,437 | +0.01(+0.08%) |
Jun 09, 2006 | 7.959 | 8.039 | 7.909 | 8.002 | 2,985,738 | +0.02(+0.31%) |
Jun 08, 2006 | 7.990 | 8.027 | 7.928 | 7.977 | 3,050,109 | -0.04(-0.46%) |
Jun 07, 2006 | 8.058 | 8.145 | 7.996 | 8.015 | 2,890,876 | -0.02(-0.31%) |
Jun 06, 2006 | 7.990 | 8.064 | 7.897 | 8.039 | 3,093,507 | +0.05(+0.62%) |
Jun 05, 2006 | 8.039 | 8.089 | 7.977 | 7.990 | 2,909,913 | -0.08(-1.00%) |
Jun 02, 2006 | 8.008 | 8.083 | 7.897 | 8.070 | 2,234,585 | +0.04(+0.54%) |