Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 6.060 | 6.190 | 5.760 | 6.010 | 149,742 | -0.03(-0.50%) |
Jul 28, 2006 | 5.890 | 6.270 | 5.750 | 6.040 | 187,686 | +0.19(+3.25%) |
Jul 27, 2006 | 6.120 | 6.190 | 5.760 | 5.850 | 130,965 | -0.20(-3.31%) |
Jul 26, 2006 | 6.160 | 6.320 | 6.040 | 6.050 | 237,215 | -0.18(-2.89%) |
Jul 25, 2006 | 5.920 | 6.360 | 5.920 | 6.230 | 156,013 | +0.20(+3.32%) |
Jul 24, 2006 | 5.860 | 6.350 | 5.930 | 6.030 | 225,414 | +0.17(+2.90%) |
Jul 21, 2006 | 6.030 | 6.030 | 5.690 | 5.860 | 103,767 | -0.16(-2.66%) |
Jul 20, 2006 | 6.400 | 6.500 | 5.990 | 6.020 | 99,052 | -0.39(-6.08%) |
Jul 19, 2006 | 5.940 | 6.500 | 5.780 | 6.410 | 239,276 | +0.47(+7.91%) |
Jul 18, 2006 | 6.080 | 6.120 | 5.530 | 5.940 | 269,440 | -0.05(-0.83%) |
Jul 17, 2006 | 6.500 | 6.530 | 5.970 | 5.990 | 159,050 | -0.53(-8.13%) |
Jul 14, 2006 | 6.420 | 6.570 | 6.250 | 6.520 | 115,196 | +0.10(+1.56%) |
Jul 13, 2006 | 6.790 | 6.830 | 6.420 | 6.420 | 154,164 | -0.39(-5.73%) |
Jul 12, 2006 | 7.120 | 7.270 | 6.800 | 6.810 | 164,585 | -0.34(-4.76%) |
Jul 11, 2006 | 7.050 | 7.210 | 6.900 | 7.150 | 173,104 | +0.03(+0.42%) |
Jul 10, 2006 | 7.080 | 7.300 | 7.070 | 7.120 | 107,992 | +0.04(+0.56%) |
Jul 07, 2006 | 7.200 | 7.320 | 7.080 | 7.080 | 158,630 | -0.16(-2.21%) |
Jul 06, 2006 | 7.520 | 7.880 | 7.170 | 7.240 | 269,352 | -0.27(-3.60%) |
Jul 05, 2006 | 7.220 | 7.520 | 7.060 | 7.510 | 332,198 | +0.15(+2.04%) |
Jul 03, 2006 | 7.170 | 7.400 | 7.000 | 7.360 | 194,286 | +0.23(+3.23%) |
Jun 30, 2006 | 7.180 | 7.450 | 7.100 | 7.130 | 2,492,462 | -0.03(-0.42%) |
Jun 29, 2006 | 7.310 | 7.310 | 7.020 | 7.160 | 145,600 | -0.06(-0.83%) |
Jun 28, 2006 | 7.410 | 7.410 | 7.030 | 7.220 | 163,475 | -0.15(-2.04%) |
Jun 27, 2006 | 7.590 | 7.710 | 7.240 | 7.370 | 90,905 | -0.24(-3.15%) |
Jun 26, 2006 | 7.520 | 7.870 | 7.450 | 7.610 | 113,700 | -0.01(-0.13%) |
Jun 23, 2006 | 7.360 | 7.740 | 7.330 | 7.620 | 135,657 | +0.26(+3.53%) |
Jun 22, 2006 | 7.310 | 7.440 | 7.110 | 7.360 | 96,985 | -0.02(-0.27%) |
Jun 21, 2006 | 7.110 | 7.461 | 7.073 | 7.380 | 109,139 | +0.23(+3.22%) |
Jun 20, 2006 | 7.200 | 7.430 | 7.080 | 7.150 | 155,834 | -0.09(-1.24%) |
Jun 19, 2006 | 7.490 | 8.470 | 7.180 | 7.240 | 311,653 | -0.20(-2.69%) |
Jun 16, 2006 | 7.750 | 7.760 | 7.400 | 7.440 | 186,740 | -0.33(-4.25%) |
Jun 15, 2006 | 7.580 | 7.790 | 7.420 | 7.770 | 88,503 | +0.27(+3.60%) |
Jun 14, 2006 | 7.670 | 7.670 | 7.310 | 7.500 | 75,545 | -0.15(-1.96%) |
Jun 13, 2006 | 7.610 | 7.950 | 7.570 | 7.650 | 134,446 | -0.01(-0.13%) |
Jun 12, 2006 | 8.090 | 8.100 | 7.610 | 7.660 | 110,565 | -0.45(-5.55%) |
Jun 09, 2006 | 8.200 | 8.230 | 8.000 | 8.110 | 107,189 | -0.02(-0.25%) |
Jun 08, 2006 | 8.250 | 8.300 | 7.600 | 8.130 | 221,982 | -0.18(-2.17%) |
Jun 07, 2006 | 8.060 | 8.500 | 8.040 | 8.310 | 225,414 | +0.25(+3.10%) |
Jun 06, 2006 | 8.440 | 8.440 | 7.850 | 8.060 | 195,321 | -0.32(-3.82%) |
Jun 05, 2006 | 8.580 | 8.700 | 8.190 | 8.380 | 255,659 | -0.22(-2.56%) |
Jun 02, 2006 | 8.450 | 8.730 | 8.420 | 8.600 | 194,174 | +0.13(+1.53%) |
Jun 01, 2006 | 8.310 | 8.530 | 8.110 | 8.470 | 149,507 | +0.22(+2.67%) |
May 31, 2006 | 8.110 | 8.250 | 7.800 | 8.250 | 168,655 | +0.15(+1.85%) |
May 30, 2006 | 8.110 | 8.360 | 8.000 | 8.100 | 192,523 | -0.03(-0.37%) |
May 26, 2006 | 7.660 | 8.250 | 7.450 | 8.130 | 491,654 | +0.49(+6.41%) |
May 25, 2006 | 7.850 | 7.900 | 7.260 | 7.640 | 366,398 | -0.04(-0.52%) |
May 24, 2006 | 6.850 | 7.790 | 6.650 | 7.680 | 446,489 | +0.83(+12.12%) |
May 23, 2006 | 7.300 | 7.390 | 6.834 | 6.850 | 321,500 | -0.40(-5.52%) |
May 22, 2006 | 7.250 | 7.270 | 7.000 | 7.250 | 261,005 | +0.02(+0.28%) |
May 19, 2006 | 6.850 | 7.350 | 6.760 | 7.230 | 837,790 | +0.73(+11.23%) |
May 18, 2006 | 6.360 | 6.670 | 6.360 | 6.500 | 126,186 | +0.13(+2.04%) |
May 17, 2006 | 6.500 | 6.590 | 6.290 | 6.370 | 175,451 | -0.14(-2.15%) |
May 16, 2006 | 6.790 | 6.980 | 6.500 | 6.510 | 239,237 | -0.24(-3.56%) |
May 15, 2006 | 6.540 | 6.870 | 6.500 | 6.750 | 132,178 | +0.14(+2.12%) |
May 12, 2006 | 6.900 | 6.900 | 6.400 | 6.610 | 229,949 | -0.33(-4.76%) |
May 11, 2006 | 7.170 | 7.290 | 6.860 | 6.940 | 202,683 | -0.26(-3.61%) |
May 10, 2006 | 6.810 | 7.330 | 6.750 | 7.200 | 231,121 | +0.35(+5.11%) |
May 09, 2006 | 7.010 | 7.030 | 6.800 | 6.850 | 153,692 | -0.17(-2.42%) |
May 08, 2006 | 7.150 | 7.200 | 7.000 | 7.020 | 121,620 | -0.15(-2.09%) |
May 05, 2006 | 7.380 | 7.500 | 7.090 | 7.170 | 149,054 | -0.19(-2.58%) |
May 04, 2006 | 6.850 | 7.460 | 6.850 | 7.360 | 297,708 | +0.38(+5.44%) |
May 03, 2006 | 6.950 | 7.090 | 6.810 | 6.980 | 226,624 | +0.05(+0.72%) |
May 02, 2006 | 6.980 | 7.120 | 6.860 | 6.930 | 121,400 | -0.07(-1.00%) |