Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 7.578 | 7.601 | 7.497 | 7.569 | 345,653 | +0.00(+0.06%) |
Jul 28, 2006 | 7.416 | 7.601 | 7.384 | 7.565 | 231,972 | +0.21(+2.88%) |
Jul 27, 2006 | 7.624 | 7.624 | 7.335 | 7.353 | 220,895 | -0.20(-2.63%) |
Jul 26, 2006 | 7.457 | 7.601 | 7.321 | 7.551 | 309,129 | +0.15(+2.07%) |
Jul 25, 2006 | 6.969 | 7.407 | 6.969 | 7.398 | 385,742 | +0.21(+2.89%) |
Jul 24, 2006 | 7.127 | 7.374 | 7.132 | 7.190 | 232,054 | +0.06(+0.89%) |
Jul 21, 2006 | 7.263 | 7.263 | 7.082 | 7.127 | 257,306 | -0.17(-2.35%) |
Jul 20, 2006 | 7.515 | 7.560 | 7.281 | 7.299 | 238,047 | -0.19(-2.53%) |
Jul 19, 2006 | 7.263 | 7.488 | 7.218 | 7.488 | 419,405 | +0.23(+3.11%) |
Jul 18, 2006 | 6.978 | 7.335 | 6.978 | 7.263 | 399,839 | +0.34(+4.95%) |
Jul 17, 2006 | 6.920 | 6.951 | 6.622 | 6.920 | 373,016 | +0.04(+0.59%) |
Jul 14, 2006 | 6.803 | 6.992 | 6.798 | 6.879 | 400,879 | +0.06(+0.86%) |
Jul 13, 2006 | 6.974 | 7.037 | 6.803 | 6.821 | 309,322 | -0.21(-2.95%) |
Jul 12, 2006 | 7.380 | 7.402 | 6.987 | 7.028 | 233,979 | -0.35(-4.71%) |
Jul 11, 2006 | 7.421 | 7.443 | 7.227 | 7.375 | 242,613 | -0.05(-0.73%) |
Jul 10, 2006 | 7.425 | 7.533 | 7.335 | 7.430 | 219,986 | +0.05(+0.67%) |
Jul 07, 2006 | 7.421 | 7.470 | 7.368 | 7.380 | 162,579 | -0.06(-0.85%) |
Jul 06, 2006 | 7.448 | 7.515 | 7.412 | 7.443 | 173,725 | +0.03(+0.43%) |
Jul 05, 2006 | 7.452 | 7.488 | 7.375 | 7.412 | 215,313 | -0.09(-1.20%) |
Jul 03, 2006 | 7.533 | 7.533 | 7.452 | 7.502 | 189,299 | +0.00(+0.00%) |
Jun 30, 2006 | 7.560 | 7.596 | 7.407 | 7.502 | 2,617,227 | -0.03(-0.42%) |
Jun 29, 2006 | 7.335 | 7.538 | 7.335 | 7.533 | 313,015 | +0.24(+3.34%) |
Jun 28, 2006 | 7.439 | 7.551 | 7.272 | 7.290 | 172,034 | -0.11(-1.52%) |
Jun 27, 2006 | 7.168 | 7.452 | 7.168 | 7.402 | 172,690 | +0.26(+3.66%) |
Jun 26, 2006 | 6.956 | 7.199 | 6.956 | 7.141 | 301,931 | +0.21(+2.99%) |
Jun 23, 2006 | 7.024 | 7.024 | 6.920 | 6.933 | 204,850 | -0.08(-1.09%) |
Jun 22, 2006 | 7.123 | 7.136 | 6.978 | 7.010 | 265,147 | -0.12(-1.65%) |
Jun 21, 2006 | 7.105 | 7.177 | 6.992 | 7.127 | 157,461 | +0.06(+0.89%) |
Jun 20, 2006 | 7.118 | 7.163 | 7.015 | 7.064 | 223,407 | -0.02(-0.25%) |
Jun 19, 2006 | 7.213 | 7.227 | 7.064 | 7.082 | 184,685 | -0.13(-1.75%) |
Jun 16, 2006 | 7.127 | 7.209 | 7.100 | 7.209 | 559,047 | +0.05(+0.76%) |
Jun 15, 2006 | 7.168 | 7.276 | 7.055 | 7.154 | 165,891 | +0.04(+0.57%) |
Jun 14, 2006 | 7.082 | 7.218 | 7.015 | 7.114 | 136,638 | -0.01(-0.19%) |
Jun 13, 2006 | 7.132 | 7.303 | 7.019 | 7.127 | 268,903 | -0.00(-0.06%) |
Jun 12, 2006 | 7.529 | 7.583 | 6.969 | 7.132 | 352,450 | -0.37(-4.87%) |
Jun 09, 2006 | 7.637 | 7.669 | 7.475 | 7.497 | 181,781 | -0.09(-1.19%) |
Jun 08, 2006 | 7.466 | 7.628 | 7.285 | 7.587 | 316,130 | +0.10(+1.33%) |
Jun 07, 2006 | 7.430 | 7.589 | 7.371 | 7.488 | 443,679 | +0.05(+0.67%) |
Jun 06, 2006 | 7.353 | 7.497 | 7.330 | 7.439 | 353,805 | +0.09(+1.17%) |
Jun 05, 2006 | 7.402 | 7.402 | 7.339 | 7.353 | 285,057 | -0.05(-0.67%) |
Jun 02, 2006 | 7.348 | 7.452 | 7.321 | 7.402 | 236,960 | -0.01(-0.18%) |
Jun 01, 2006 | 7.443 | 7.443 | 7.254 | 7.416 | 545,154 | +0.03(+0.37%) |
May 31, 2006 | 6.996 | 7.475 | 6.852 | 7.389 | 803,853 | +0.38(+5.47%) |
May 30, 2006 | 6.915 | 7.019 | 6.825 | 7.005 | 399,092 | +0.07(+0.97%) |
May 26, 2006 | 6.784 | 6.942 | 6.739 | 6.938 | 186,035 | +0.18(+2.74%) |
May 25, 2006 | 6.825 | 6.924 | 6.672 | 6.753 | 153,845 | +0.00(+0.00%) |
May 24, 2006 | 6.685 | 6.816 | 6.654 | 6.753 | 188,390 | +0.08(+1.15%) |
May 23, 2006 | 7.105 | 7.181 | 6.651 | 6.676 | 343,394 | -0.36(-5.13%) |
May 22, 2006 | 6.933 | 7.105 | 6.735 | 7.037 | 256,850 | +0.07(+0.97%) |
May 19, 2006 | 6.775 | 6.992 | 6.654 | 6.969 | 275,382 | +0.22(+3.28%) |
May 18, 2006 | 6.766 | 6.807 | 6.730 | 6.748 | 390,358 | +0.00(+0.00%) |
May 17, 2006 | 6.780 | 6.780 | 6.699 | 6.748 | 471,624 | -0.05(-0.80%) |
May 16, 2006 | 6.893 | 6.915 | 6.793 | 6.803 | 207,763 | -0.07(-1.05%) |
May 15, 2006 | 6.924 | 6.929 | 6.762 | 6.875 | 454,799 | -0.09(-1.30%) |
May 12, 2006 | 6.996 | 7.127 | 6.879 | 6.965 | 155,419 | -0.05(-0.77%) |
May 11, 2006 | 6.825 | 7.109 | 6.724 | 7.019 | 191,028 | +0.19(+2.84%) |
May 10, 2006 | 6.857 | 6.857 | 6.541 | 6.825 | 156,248 | +0.05(+0.80%) |
May 09, 2006 | 6.812 | 6.933 | 6.694 | 6.771 | 74,726 | -0.05(-0.66%) |
May 08, 2006 | 6.857 | 6.857 | 6.699 | 6.816 | 57,440 | -0.04(-0.59%) |
May 05, 2006 | 6.775 | 6.942 | 6.744 | 6.857 | 173,876 | +0.10(+1.47%) |
May 04, 2006 | 6.654 | 6.825 | 6.654 | 6.757 | 196,672 | +0.09(+1.35%) |
May 03, 2006 | 6.870 | 6.902 | 6.663 | 6.667 | 172,267 | -0.23(-3.27%) |
May 02, 2006 | 6.730 | 6.906 | 6.654 | 6.893 | 213,892 | +0.18(+2.76%) |