Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 7.819 | 7.889 | 7.757 | 7.792 | 244,726 | +0.01(+0.09%) |
Jul 28, 2006 | 7.785 | 7.819 | 7.729 | 7.785 | 256,380 | +0.00(+0.00%) |
Jul 27, 2006 | 7.764 | 7.819 | 7.739 | 7.785 | 182,574 | +0.00(+0.00%) |
Jul 26, 2006 | 7.785 | 7.819 | 7.736 | 7.785 | 233,504 | +0.00(+0.00%) |
Jul 25, 2006 | 7.854 | 7.882 | 7.736 | 7.785 | 306,592 | -0.08(-1.06%) |
Jul 24, 2006 | 7.611 | 7.889 | 7.528 | 7.868 | 577,503 | +0.40(+5.40%) |
Jul 21, 2006 | 7.437 | 7.493 | 7.368 | 7.465 | 384,714 | +0.03(+0.37%) |
Jul 20, 2006 | 7.340 | 7.541 | 7.340 | 7.437 | 442,983 | +0.13(+1.71%) |
Jul 19, 2006 | 7.097 | 7.472 | 7.097 | 7.312 | 285,874 | +0.16(+2.24%) |
Jul 18, 2006 | 7.194 | 7.229 | 7.124 | 7.152 | 115,817 | +0.03(+0.39%) |
Jul 17, 2006 | 7.138 | 7.277 | 7.090 | 7.124 | 227,174 | +0.01(+0.20%) |
Jul 14, 2006 | 7.215 | 7.249 | 6.951 | 7.110 | 273,069 | -0.11(-1.54%) |
Jul 13, 2006 | 7.611 | 7.611 | 7.159 | 7.222 | 319,684 | -0.35(-4.68%) |
Jul 12, 2006 | 7.576 | 7.639 | 7.479 | 7.576 | 265,588 | +0.01(+0.09%) |
Jul 11, 2006 | 7.576 | 7.597 | 7.437 | 7.569 | 245,014 | +0.03(+0.37%) |
Jul 10, 2006 | 7.541 | 7.597 | 7.444 | 7.541 | 243,288 | +0.01(+0.09%) |
Jul 07, 2006 | 7.451 | 7.590 | 7.402 | 7.534 | 226,742 | +0.08(+1.12%) |
Jul 06, 2006 | 7.576 | 7.611 | 7.423 | 7.451 | 249,186 | -0.12(-1.56%) |
Jul 05, 2006 | 7.562 | 7.632 | 7.465 | 7.569 | 238,828 | -0.02(-0.27%) |
Jul 03, 2006 | 7.451 | 7.667 | 7.368 | 7.590 | 201,421 | +0.12(+1.58%) |
Jun 30, 2006 | 7.528 | 7.528 | 7.368 | 7.472 | 171,639 | +0.01(+0.09%) |
Jun 29, 2006 | 7.507 | 7.548 | 7.368 | 7.465 | 324,576 | -0.04(-0.56%) |
Jun 28, 2006 | 7.347 | 7.562 | 7.347 | 7.507 | 432,768 | +0.15(+2.08%) |
Jun 27, 2006 | 7.298 | 7.507 | 7.215 | 7.354 | 350,616 | +0.13(+1.73%) |
Jun 26, 2006 | 7.159 | 7.305 | 7.055 | 7.229 | 326,734 | +0.06(+0.87%) |
Jun 23, 2006 | 7.083 | 7.194 | 7.013 | 7.166 | 310,332 | +0.12(+1.68%) |
Jun 22, 2006 | 7.083 | 7.083 | 6.951 | 7.048 | 332,201 | -0.01(-0.10%) |
Jun 21, 2006 | 6.951 | 7.090 | 6.881 | 7.055 | 280,263 | +0.13(+1.91%) |
Jun 20, 2006 | 6.916 | 7.048 | 6.846 | 6.923 | 234,368 | +0.08(+1.12%) |
Jun 19, 2006 | 7.055 | 7.090 | 6.846 | 6.846 | 191,062 | -0.24(-3.34%) |
Jun 16, 2006 | 7.055 | 7.229 | 7.020 | 7.083 | 388,455 | +0.01(+0.20%) |
Jun 15, 2006 | 6.881 | 7.069 | 6.881 | 7.069 | 465,139 | +0.20(+2.94%) |
Jun 14, 2006 | 6.881 | 6.895 | 6.728 | 6.867 | 355,940 | -0.03(-0.50%) |
Jun 13, 2006 | 6.951 | 6.951 | 6.777 | 6.902 | 459,816 | +0.01(+0.20%) |
Jun 12, 2006 | 7.041 | 7.069 | 6.825 | 6.888 | 700,514 | -0.17(-2.46%) |
Jun 09, 2006 | 6.693 | 7.090 | 6.603 | 7.062 | 4,557,732 | +0.10(+1.40%) |
Jun 08, 2006 | 7.256 | 7.263 | 6.965 | 6.965 | 612,033 | -0.30(-4.11%) |
Jun 07, 2006 | 7.382 | 7.389 | 7.263 | 7.263 | 236,526 | -0.05(-0.67%) |
Jun 06, 2006 | 7.354 | 7.417 | 7.305 | 7.312 | 167,755 | -0.03(-0.38%) |
Jun 05, 2006 | 7.507 | 7.507 | 7.340 | 7.340 | 254,510 | -0.18(-2.40%) |
Jun 02, 2006 | 7.395 | 7.583 | 7.312 | 7.521 | 234,511 | +0.19(+2.66%) |
Jun 01, 2006 | 7.562 | 7.562 | 7.243 | 7.326 | 516,070 | -0.30(-3.92%) |
May 31, 2006 | 7.576 | 7.646 | 7.569 | 7.625 | 119,126 | +0.05(+0.64%) |
May 30, 2006 | 7.715 | 7.715 | 7.507 | 7.576 | 280,263 | -0.21(-2.68%) |
May 26, 2006 | 7.722 | 7.806 | 7.715 | 7.785 | 153,943 | +0.06(+0.81%) |
May 25, 2006 | 7.750 | 7.750 | 7.639 | 7.722 | 219,261 | -0.02(-0.27%) |
May 24, 2006 | 7.799 | 7.854 | 7.680 | 7.743 | 88,481 | -0.11(-1.42%) |
May 23, 2006 | 7.646 | 7.951 | 7.646 | 7.854 | 183,868 | +0.20(+2.63%) |
May 22, 2006 | 7.993 | 7.993 | 7.646 | 7.653 | 203,291 | -0.06(-0.81%) |
May 19, 2006 | 7.854 | 7.854 | 7.653 | 7.715 | 237,245 | -0.11(-1.42%) |
May 18, 2006 | 7.847 | 7.945 | 7.819 | 7.826 | 98,840 | -0.02(-0.27%) |
May 17, 2006 | 8.063 | 8.161 | 7.819 | 7.847 | 207,607 | -0.19(-2.34%) |
May 16, 2006 | 7.958 | 8.132 | 7.826 | 8.035 | 166,172 | -0.10(-1.20%) |
May 15, 2006 | 8.306 | 8.375 | 8.063 | 8.132 | 228,900 | -0.17(-2.09%) |
May 12, 2006 | 8.445 | 8.445 | 7.993 | 8.306 | 385,721 | -0.31(-3.55%) |
May 11, 2006 | 8.612 | 8.653 | 8.535 | 8.612 | 137,829 | +0.07(+0.81%) |
May 10, 2006 | 8.688 | 8.709 | 8.542 | 8.542 | 246,453 | -0.17(-1.92%) |
May 09, 2006 | 8.695 | 8.751 | 8.653 | 8.709 | 160,417 | +0.02(+0.24%) |
May 08, 2006 | 8.688 | 8.716 | 8.619 | 8.688 | 142,289 | +0.07(+0.81%) |
May 05, 2006 | 8.445 | 8.688 | 8.445 | 8.619 | 267,170 | +0.13(+1.47%) |
May 04, 2006 | 8.382 | 8.521 | 8.375 | 8.494 | 142,865 | +0.10(+1.24%) |
May 03, 2006 | 8.466 | 8.508 | 8.355 | 8.389 | 191,637 | -0.08(-0.90%) |
May 02, 2006 | 8.466 | 8.480 | 8.375 | 8.466 | 133,657 | -0.01(-0.08%) |