Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 7.863 | 7.898 | 7.845 | 7.880 | 45,433 | +0.04(+0.53%) |
Jul 28, 2006 | 7.839 | 7.874 | 7.839 | 7.839 | 37,664 | +0.02(+0.30%) |
Jul 27, 2006 | 7.845 | 7.857 | 7.809 | 7.815 | 45,940 | +0.01(+0.08%) |
Jul 26, 2006 | 7.827 | 7.875 | 7.803 | 7.809 | 24,321 | -0.02(-0.23%) |
Jul 25, 2006 | 7.803 | 7.851 | 7.803 | 7.827 | 15,876 | +0.00(+0.00%) |
Jul 24, 2006 | 7.803 | 7.845 | 7.786 | 7.827 | 33,441 | +0.01(+0.15%) |
Jul 21, 2006 | 7.780 | 7.827 | 7.780 | 7.815 | 17,734 | +0.04(+0.46%) |
Jul 20, 2006 | 7.780 | 7.809 | 7.774 | 7.780 | 12,498 | -0.02(-0.30%) |
Jul 19, 2006 | 7.762 | 7.809 | 7.744 | 7.803 | 28,712 | +0.06(+0.76%) |
Jul 18, 2006 | 7.768 | 7.798 | 7.738 | 7.744 | 38,508 | -0.03(-0.38%) |
Jul 17, 2006 | 7.750 | 7.809 | 7.750 | 7.774 | 33,273 | +0.02(+0.31%) |
Jul 14, 2006 | 7.774 | 7.809 | 7.727 | 7.750 | 62,661 | -0.02(-0.30%) |
Jul 13, 2006 | 7.798 | 7.809 | 7.768 | 7.774 | 24,490 | -0.01(-0.08%) |
Jul 12, 2006 | 7.768 | 7.798 | 7.762 | 7.780 | 22,632 | -0.04(-0.45%) |
Jul 11, 2006 | 7.786 | 7.815 | 7.786 | 7.815 | 12,836 | +0.04(+0.53%) |
Jul 10, 2006 | 7.786 | 7.839 | 7.774 | 7.774 | 52,020 | -0.03(-0.38%) |
Jul 07, 2006 | 7.798 | 7.993 | 7.780 | 7.803 | 119,917 | +0.02(+0.23%) |
Jul 06, 2006 | 7.774 | 7.815 | 7.774 | 7.786 | 34,455 | +0.01(+0.08%) |
Jul 05, 2006 | 7.798 | 7.815 | 7.762 | 7.780 | 54,723 | -0.01(-0.15%) |
Jul 03, 2006 | 7.827 | 7.827 | 7.767 | 7.792 | 36,650 | -0.08(-0.98%) |
Jun 30, 2006 | 7.857 | 7.869 | 7.782 | 7.869 | 23,139 | +0.04(+0.45%) |
Jun 29, 2006 | 7.762 | 7.833 | 7.762 | 7.833 | 60,634 | +0.05(+0.61%) |
Jun 28, 2006 | 7.851 | 7.851 | 7.756 | 7.786 | 32,766 | -0.05(-0.60%) |
Jun 27, 2006 | 7.768 | 7.833 | 7.762 | 7.833 | 11,654 | +0.07(+0.84%) |
Jun 26, 2006 | 7.786 | 7.839 | 7.768 | 7.768 | 34,624 | -0.04(-0.53%) |
Jun 23, 2006 | 7.774 | 7.833 | 7.774 | 7.809 | 23,645 | +0.04(+0.53%) |
Jun 22, 2006 | 7.845 | 7.892 | 7.768 | 7.768 | 15,031 | -0.08(-0.98%) |
Jun 21, 2006 | 7.780 | 7.993 | 7.774 | 7.845 | 102,521 | +0.07(+0.84%) |
Jun 20, 2006 | 7.815 | 7.875 | 7.774 | 7.780 | 86,813 | -0.08(-1.05%) |
Jun 19, 2006 | 7.821 | 7.863 | 7.810 | 7.863 | 14,187 | +0.02(+0.30%) |
Jun 16, 2006 | 7.815 | 7.920 | 7.815 | 7.839 | 14,187 | +0.02(+0.30%) |
Jun 15, 2006 | 7.845 | 7.875 | 7.798 | 7.815 | 57,932 | -0.06(-0.75%) |
Jun 14, 2006 | 7.809 | 7.886 | 7.809 | 7.875 | 65,701 | +0.03(+0.38%) |
Jun 13, 2006 | 7.875 | 7.875 | 7.827 | 7.845 | 15,876 | -0.04(-0.53%) |
Jun 12, 2006 | 7.869 | 7.916 | 7.863 | 7.886 | 22,463 | -0.05(-0.60%) |
Jun 09, 2006 | 7.898 | 7.957 | 7.875 | 7.934 | 26,010 | +0.06(+0.75%) |
Jun 08, 2006 | 7.904 | 7.952 | 7.869 | 7.875 | 9,627 | +0.00(+0.00%) |
Jun 07, 2006 | 7.934 | 7.957 | 7.875 | 7.875 | 15,200 | -0.08(-1.04%) |
Jun 06, 2006 | 7.880 | 7.957 | 7.863 | 7.957 | 43,406 | +0.07(+0.83%) |
Jun 05, 2006 | 7.904 | 7.993 | 7.880 | 7.892 | 27,699 | -0.01(-0.15%) |
Jun 02, 2006 | 7.910 | 7.952 | 7.904 | 7.904 | 21,112 | -0.02(-0.30%) |
Jun 01, 2006 | 7.916 | 7.928 | 7.880 | 7.928 | 28,543 | -0.01(-0.07%) |
May 31, 2006 | 7.946 | 7.952 | 7.857 | 7.934 | 23,814 | +0.05(+0.60%) |
May 30, 2006 | 7.886 | 7.928 | 7.886 | 7.886 | 27,361 | -0.03(-0.37%) |
May 26, 2006 | 7.916 | 7.934 | 7.863 | 7.916 | 36,988 | +0.03(+0.38%) |
May 25, 2006 | 7.869 | 7.904 | 7.833 | 7.886 | 48,980 | -0.01(-0.15%) |
May 24, 2006 | 7.898 | 7.904 | 7.863 | 7.898 | 20,098 | +0.02(+0.30%) |
May 23, 2006 | 7.815 | 7.904 | 7.798 | 7.875 | 33,610 | +0.08(+1.06%) |
May 22, 2006 | 7.880 | 7.928 | 7.780 | 7.792 | 39,691 | -0.12(-1.57%) |
May 19, 2006 | 7.803 | 7.940 | 7.803 | 7.916 | 30,739 | +0.07(+0.83%) |
May 18, 2006 | 7.792 | 7.851 | 7.786 | 7.851 | 24,490 | +0.05(+0.68%) |
May 17, 2006 | 7.833 | 7.833 | 7.786 | 7.798 | 17,058 | +0.00(+0.00%) |
May 16, 2006 | 7.833 | 7.839 | 7.795 | 7.798 | 24,321 | -0.06(-0.75%) |
May 15, 2006 | 7.833 | 7.857 | 7.833 | 7.857 | 11,991 | +0.04(+0.45%) |
May 12, 2006 | 7.774 | 7.833 | 7.774 | 7.821 | 26,179 | +0.01(+0.15%) |
May 11, 2006 | 7.845 | 7.845 | 7.803 | 7.809 | 7,769 | -0.04(-0.45%) |
May 10, 2006 | 7.845 | 7.916 | 7.839 | 7.845 | 35,130 | -0.01(-0.08%) |
May 09, 2006 | 7.863 | 7.892 | 7.833 | 7.851 | 18,072 | +0.01(+0.15%) |
May 08, 2006 | 7.875 | 7.910 | 7.803 | 7.839 | 31,077 | -0.04(-0.53%) |
May 05, 2006 | 7.886 | 7.910 | 7.880 | 7.880 | 24,828 | +0.00(+0.00%) |
May 04, 2006 | 7.880 | 7.916 | 7.880 | 7.880 | 7,093 | -0.01(-0.08%) |
May 03, 2006 | 7.940 | 7.946 | 7.880 | 7.886 | 22,463 | +0.01(+0.08%) |
May 02, 2006 | 7.892 | 7.934 | 7.880 | 7.880 | 19,254 | -0.05(-0.67%) |