Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 6.665 | 6.833 | 6.665 | 6.815 | 189,803 | +0.12(+1.85%) |
Aug 30, 2006 | 6.658 | 6.739 | 6.658 | 6.692 | 141,222 | -0.00(-0.05%) |
Aug 29, 2006 | 6.665 | 6.706 | 6.585 | 6.695 | 146,306 | +0.07(+1.12%) |
Aug 28, 2006 | 6.523 | 6.638 | 6.504 | 6.621 | 102,245 | +0.01(+0.13%) |
Aug 25, 2006 | 6.557 | 6.785 | 6.557 | 6.612 | 76,825 | +0.01(+0.16%) |
Aug 24, 2006 | 6.647 | 6.647 | 6.461 | 6.601 | 161,558 | -0.09(-1.35%) |
Aug 23, 2006 | 6.644 | 6.762 | 6.568 | 6.692 | 77,954 | +0.00(+0.05%) |
Aug 22, 2006 | 6.754 | 6.771 | 6.550 | 6.688 | 101,115 | -0.04(-0.66%) |
Aug 21, 2006 | 6.860 | 6.904 | 6.729 | 6.732 | 105,069 | -0.08(-1.22%) |
Aug 18, 2006 | 6.904 | 6.993 | 6.727 | 6.815 | 98,855 | -0.09(-1.28%) |
Aug 17, 2006 | 6.860 | 6.939 | 6.860 | 6.904 | 54,794 | +0.05(+0.78%) |
Aug 16, 2006 | 6.851 | 6.957 | 6.833 | 6.851 | 54,794 | -0.05(-0.77%) |
Aug 15, 2006 | 6.847 | 6.904 | 6.847 | 6.904 | 22,595 | +0.04(+0.57%) |
Aug 14, 2006 | 6.856 | 6.931 | 6.856 | 6.865 | 31,633 | -0.04(-0.51%) |
Aug 11, 2006 | 6.828 | 6.904 | 6.792 | 6.900 | 49,145 | +0.04(+0.54%) |
Aug 10, 2006 | 7.023 | 7.023 | 6.851 | 6.863 | 37,282 | -0.13(-1.90%) |
Aug 09, 2006 | 6.815 | 6.996 | 6.815 | 6.996 | 28,809 | +0.10(+1.39%) |
Aug 08, 2006 | 6.849 | 6.984 | 6.849 | 6.900 | 44,061 | +0.06(+0.85%) |
Aug 07, 2006 | 6.991 | 6.993 | 6.819 | 6.842 | 59,878 | -0.12(-1.78%) |
Aug 04, 2006 | 6.923 | 6.993 | 6.923 | 6.966 | 51,405 | -0.00(-0.03%) |
Aug 03, 2006 | 7.030 | 7.116 | 6.966 | 6.968 | 87,557 | -0.08(-1.13%) |
Aug 02, 2006 | 6.975 | 7.047 | 6.961 | 7.047 | 58,183 | +0.07(+1.04%) |
Aug 01, 2006 | 7.081 | 7.099 | 6.975 | 6.975 | 70,046 | -0.04(-0.61%) |
Jul 31, 2006 | 7.037 | 7.037 | 6.904 | 7.017 | 59,313 | +0.01(+0.13%) |
Jul 28, 2006 | 7.099 | 7.109 | 6.948 | 7.008 | 96,596 | -0.10(-1.39%) |
Jul 27, 2006 | 7.143 | 7.143 | 7.046 | 7.108 | 105,069 | -0.04(-0.62%) |
Jul 26, 2006 | 7.070 | 7.152 | 7.063 | 7.152 | 76,260 | +0.10(+1.41%) |
Jul 25, 2006 | 6.984 | 7.079 | 6.984 | 7.053 | 39,542 | +0.09(+1.35%) |
Jul 24, 2006 | 6.946 | 6.966 | 6.906 | 6.959 | 20,336 | +0.05(+0.69%) |
Jul 21, 2006 | 6.877 | 6.966 | 6.877 | 6.911 | 55,359 | +0.01(+0.15%) |
Jul 20, 2006 | 6.780 | 7.012 | 6.780 | 6.900 | 150,260 | +0.14(+2.10%) |
Jul 19, 2006 | 6.780 | 6.833 | 6.706 | 6.759 | 77,954 | +0.00(+0.03%) |
Jul 18, 2006 | 6.833 | 6.869 | 6.745 | 6.757 | 37,847 | -0.06(-0.83%) |
Jul 17, 2006 | 6.993 | 6.994 | 6.787 | 6.814 | 260,414 | -0.18(-2.56%) |
Jul 14, 2006 | 6.992 | 7.046 | 6.966 | 6.993 | 79,084 | +0.02(+0.30%) |
Jul 13, 2006 | 6.977 | 7.005 | 6.971 | 6.971 | 160,993 | -0.02(-0.33%) |
Jul 12, 2006 | 6.978 | 7.024 | 6.946 | 6.994 | 37,847 | -0.00(-0.03%) |
Jul 11, 2006 | 7.001 | 7.028 | 6.968 | 6.996 | 57,618 | -0.04(-0.58%) |
Jul 10, 2006 | 6.895 | 7.046 | 6.890 | 7.037 | 61,008 | +0.09(+1.27%) |
Jul 07, 2006 | 7.019 | 7.019 | 6.869 | 6.948 | 36,152 | -0.04(-0.63%) |
Jul 06, 2006 | 7.081 | 7.086 | 6.978 | 6.993 | 149,695 | -0.09(-1.25%) |
Jul 05, 2006 | 7.090 | 7.108 | 7.046 | 7.081 | 90,382 | -0.04(-0.50%) |
Jul 03, 2006 | 7.122 | 7.159 | 7.108 | 7.116 | 20,336 | -0.03(-0.37%) |
Jun 30, 2006 | 7.258 | 7.258 | 7.139 | 7.143 | 61,008 | -0.12(-1.59%) |
Jun 29, 2006 | 7.196 | 7.276 | 7.191 | 7.258 | 54,229 | +0.09(+1.23%) |
Jun 28, 2006 | 7.170 | 7.223 | 7.141 | 7.170 | 64,397 | -0.08(-1.10%) |
Jun 27, 2006 | 7.249 | 7.276 | 7.240 | 7.249 | 22,030 | -0.03(-0.36%) |
Jun 26, 2006 | 7.240 | 7.276 | 7.216 | 7.276 | 23,725 | +0.00(+0.00%) |
Jun 23, 2006 | 7.242 | 7.276 | 7.228 | 7.276 | 60,443 | +0.02(+0.29%) |
Jun 22, 2006 | 7.267 | 7.267 | 7.224 | 7.255 | 51,405 | +0.01(+0.20%) |
Jun 21, 2006 | 7.258 | 7.258 | 7.240 | 7.240 | 18,076 | +0.00(+0.02%) |
Jun 20, 2006 | 7.258 | 7.276 | 7.231 | 7.239 | 99,985 | -0.04(-0.51%) |
Jun 19, 2006 | 7.258 | 7.276 | 7.231 | 7.276 | 15,252 | +0.02(+0.27%) |
Jun 16, 2006 | 7.170 | 7.285 | 7.131 | 7.256 | 52,534 | +0.10(+1.46%) |
Jun 15, 2006 | 7.095 | 7.152 | 7.081 | 7.152 | 28,809 | +0.04(+0.50%) |
Jun 14, 2006 | 7.083 | 7.124 | 7.083 | 7.116 | 16,946 | +0.00(+0.00%) |
Jun 13, 2006 | 7.081 | 7.143 | 7.063 | 7.116 | 44,626 | +0.02(+0.22%) |
Jun 12, 2006 | 7.101 | 7.101 | 7.101 | 7.101 | 7,908 | -0.01(-0.10%) |
Jun 09, 2006 | 7.106 | 7.141 | 7.046 | 7.108 | 32,198 | -0.02(-0.22%) |
Jun 08, 2006 | 7.125 | 7.125 | 7.079 | 7.124 | 37,282 | +0.02(+0.22%) |
Jun 07, 2006 | 7.116 | 7.166 | 7.070 | 7.108 | 311,819 | -0.02(-0.27%) |
Jun 06, 2006 | 7.109 | 7.247 | 7.074 | 7.127 | 173,986 | +0.00(+0.00%) |
Jun 05, 2006 | 7.093 | 7.152 | 7.072 | 7.127 | 61,008 | +0.02(+0.35%) |
Jun 02, 2006 | 6.985 | 7.170 | 6.985 | 7.102 | 72,870 | +0.12(+1.70%) |