Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 7.691 | 7.813 | 7.671 | 7.813 | 1,064,419 | +0.12(+1.61%) |
Aug 30, 2006 | 7.709 | 7.746 | 7.661 | 7.689 | 870,754 | -0.01(-0.18%) |
Aug 29, 2006 | 7.650 | 7.707 | 7.610 | 7.703 | 737,208 | +0.07(+0.90%) |
Aug 28, 2006 | 7.600 | 7.650 | 7.600 | 7.634 | 593,315 | +0.02(+0.32%) |
Aug 25, 2006 | 7.592 | 7.636 | 7.579 | 7.610 | 1,230,488 | -0.00(-0.03%) |
Aug 24, 2006 | 7.585 | 7.616 | 7.559 | 7.612 | 1,668,575 | +0.05(+0.64%) |
Aug 23, 2006 | 7.626 | 7.669 | 7.539 | 7.563 | 1,381,281 | -0.05(-0.61%) |
Aug 22, 2006 | 7.585 | 7.612 | 7.561 | 7.610 | 1,124,046 | +0.03(+0.46%) |
Aug 21, 2006 | 7.598 | 7.602 | 7.563 | 7.575 | 1,396,064 | -0.02(-0.24%) |
Aug 18, 2006 | 7.620 | 7.652 | 7.565 | 7.594 | 1,531,581 | -0.04(-0.51%) |
Aug 17, 2006 | 7.650 | 7.663 | 7.622 | 7.632 | 742,136 | -0.05(-0.61%) |
Aug 16, 2006 | 7.752 | 7.760 | 7.669 | 7.679 | 947,628 | -0.07(-0.86%) |
Aug 15, 2006 | 7.648 | 7.754 | 7.642 | 7.746 | 1,050,621 | +0.15(+1.95%) |
Aug 14, 2006 | 7.610 | 7.638 | 7.585 | 7.598 | 758,891 | +0.01(+0.19%) |
Aug 11, 2006 | 7.661 | 7.671 | 7.529 | 7.583 | 786,980 | -0.08(-1.01%) |
Aug 10, 2006 | 7.618 | 7.685 | 7.600 | 7.661 | 1,066,390 | +0.01(+0.11%) |
Aug 09, 2006 | 7.569 | 7.717 | 7.569 | 7.652 | 2,637,394 | +0.11(+1.51%) |
Aug 08, 2006 | 7.646 | 7.648 | 7.506 | 7.539 | 2,982,838 | -0.11(-1.46%) |
Aug 07, 2006 | 7.549 | 7.650 | 7.533 | 7.650 | 860,898 | +0.08(+1.05%) |
Aug 04, 2006 | 7.610 | 7.616 | 7.537 | 7.571 | 1,160,512 | -0.01(-0.11%) |
Aug 03, 2006 | 7.454 | 7.579 | 7.454 | 7.579 | 1,072,796 | +0.12(+1.55%) |
Aug 02, 2006 | 7.411 | 7.478 | 7.411 | 7.464 | 1,201,906 | +0.08(+1.04%) |
Aug 01, 2006 | 7.395 | 7.403 | 7.352 | 7.387 | 823,446 | -0.02(-0.27%) |
Jul 31, 2006 | 7.409 | 7.409 | 7.342 | 7.407 | 1,345,800 | -0.02(-0.25%) |
Jul 28, 2006 | 7.366 | 7.449 | 7.366 | 7.425 | 825,910 | +0.07(+0.94%) |
Jul 27, 2006 | 7.413 | 7.494 | 7.342 | 7.356 | 785,994 | -0.05(-0.71%) |
Jul 26, 2006 | 7.427 | 7.427 | 7.346 | 7.409 | 848,578 | -0.02(-0.22%) |
Jul 25, 2006 | 7.411 | 7.454 | 7.360 | 7.425 | 866,319 | +0.00(+0.00%) |
Jul 24, 2006 | 7.326 | 7.429 | 7.326 | 7.425 | 1,213,733 | +0.10(+1.30%) |
Jul 21, 2006 | 7.326 | 7.346 | 7.311 | 7.330 | 1,016,126 | -0.00(-0.06%) |
Jul 20, 2006 | 7.378 | 7.383 | 7.224 | 7.334 | 1,203,385 | -0.05(-0.69%) |
Jul 19, 2006 | 7.245 | 7.393 | 7.245 | 7.385 | 1,345,307 | +0.14(+1.90%) |
Jul 18, 2006 | 7.224 | 7.249 | 7.165 | 7.247 | 1,840,065 | +0.04(+0.53%) |
Jul 17, 2006 | 7.155 | 7.236 | 7.149 | 7.208 | 2,016,483 | +0.04(+0.51%) |
Jul 14, 2006 | 7.249 | 7.249 | 7.133 | 7.171 | 1,812,962 | -0.07(-1.01%) |
Jul 13, 2006 | 7.285 | 7.285 | 7.192 | 7.245 | 2,222,961 | -0.04(-0.56%) |
Jul 12, 2006 | 7.305 | 7.334 | 7.251 | 7.285 | 3,301,671 | -0.07(-0.99%) |
Jul 11, 2006 | 7.336 | 7.364 | 7.303 | 7.358 | 1,420,704 | -0.01(-0.08%) |
Jul 10, 2006 | 7.358 | 7.449 | 7.344 | 7.364 | 785,502 | +0.00(+0.00%) |
Jul 07, 2006 | 7.316 | 7.417 | 7.309 | 7.364 | 1,519,754 | +0.04(+0.55%) |
Jul 06, 2006 | 7.255 | 7.350 | 7.255 | 7.324 | 650,478 | +0.05(+0.67%) |
Jul 05, 2006 | 7.391 | 7.421 | 7.271 | 7.275 | 969,804 | -0.11(-1.46%) |
Jul 03, 2006 | 7.387 | 7.391 | 7.328 | 7.383 | 215,840 | -0.01(-0.11%) |
Jun 30, 2006 | 7.316 | 7.423 | 7.307 | 7.391 | 2,368,825 | +0.06(+0.83%) |
Jun 29, 2006 | 7.245 | 7.330 | 7.238 | 7.330 | 848,085 | +0.11(+1.57%) |
Jun 28, 2006 | 7.214 | 7.228 | 7.184 | 7.216 | 1,422,675 | +0.01(+0.17%) |
Jun 27, 2006 | 7.218 | 7.236 | 7.186 | 7.204 | 1,693,708 | -0.01(-0.20%) |
Jun 26, 2006 | 7.176 | 7.220 | 7.157 | 7.218 | 763,819 | +0.04(+0.54%) |
Jun 23, 2006 | 7.133 | 7.226 | 7.102 | 7.180 | 851,042 | +0.03(+0.37%) |
Jun 22, 2006 | 7.117 | 7.171 | 7.104 | 7.153 | 1,263,012 | -0.03(-0.37%) |
Jun 21, 2006 | 7.129 | 7.216 | 7.113 | 7.180 | 1,124,046 | +0.07(+1.00%) |
Jun 20, 2006 | 7.141 | 7.159 | 7.096 | 7.109 | 1,197,471 | -0.01(-0.14%) |
Jun 19, 2006 | 7.090 | 7.163 | 7.048 | 7.119 | 1,689,765 | +0.02(+0.34%) |
Jun 16, 2006 | 7.178 | 7.210 | 7.082 | 7.094 | 2,163,826 | -0.05(-0.74%) |
Jun 15, 2006 | 7.151 | 7.163 | 7.052 | 7.147 | 1,357,627 | +0.01(+0.14%) |
Jun 14, 2006 | 7.226 | 7.253 | 7.058 | 7.137 | 1,286,173 | -0.09(-1.24%) |
Jun 13, 2006 | 7.212 | 7.301 | 7.176 | 7.226 | 2,218,033 | -0.00(-0.06%) |
Jun 12, 2006 | 7.291 | 7.301 | 7.218 | 7.230 | 1,035,344 | -0.06(-0.86%) |
Jun 09, 2006 | 7.338 | 7.350 | 7.293 | 7.293 | 655,406 | -0.03(-0.42%) |
Jun 08, 2006 | 7.305 | 7.360 | 7.249 | 7.324 | 1,303,420 | +0.02(+0.22%) |
Jun 07, 2006 | 7.245 | 7.380 | 7.238 | 7.307 | 1,303,913 | +0.08(+1.09%) |
Jun 06, 2006 | 7.228 | 7.263 | 7.202 | 7.228 | 584,937 | -0.00(-0.06%) |
Jun 05, 2006 | 7.295 | 7.336 | 7.184 | 7.232 | 1,013,662 | -0.07(-1.00%) |
Jun 02, 2006 | 7.356 | 7.380 | 7.245 | 7.305 | 1,370,439 | -0.04(-0.61%) |