Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 7.679 | 7.760 | 7.615 | 7.717 | 93,785 | -0.09(-1.17%) |
Jul 28, 2006 | 7.755 | 7.938 | 7.658 | 7.808 | 57,872 | +0.05(+0.69%) |
Jul 27, 2006 | 7.970 | 8.040 | 7.685 | 7.755 | 106,993 | -0.12(-1.56%) |
Jul 26, 2006 | 7.821 | 7.944 | 7.739 | 7.877 | 27,017 | -0.01(-0.13%) |
Jul 25, 2006 | 7.790 | 7.944 | 7.785 | 7.888 | 68,651 | +0.07(+0.92%) |
Jul 24, 2006 | 7.739 | 8.011 | 7.662 | 7.816 | 71,310 | +0.11(+1.40%) |
Jul 21, 2006 | 7.688 | 7.719 | 7.570 | 7.708 | 73,250 | -0.02(-0.27%) |
Jul 20, 2006 | 8.031 | 8.067 | 7.698 | 7.729 | 126,024 | -0.28(-3.52%) |
Jul 19, 2006 | 7.898 | 8.031 | 7.857 | 8.011 | 118,491 | +0.17(+2.22%) |
Jul 18, 2006 | 7.719 | 7.888 | 7.621 | 7.836 | 115,277 | +0.08(+0.99%) |
Jul 17, 2006 | 7.426 | 8.031 | 7.365 | 7.760 | 213,945 | +0.28(+3.70%) |
Jul 14, 2006 | 7.186 | 7.585 | 7.186 | 7.483 | 112,524 | +0.30(+4.14%) |
Jul 13, 2006 | 7.329 | 7.467 | 7.186 | 7.186 | 72,057 | -0.18(-2.44%) |
Jul 12, 2006 | 7.503 | 7.539 | 7.303 | 7.365 | 79,524 | -0.16(-2.11%) |
Jul 11, 2006 | 7.478 | 7.560 | 7.324 | 7.524 | 66,522 | +0.08(+1.03%) |
Jul 10, 2006 | 7.519 | 7.585 | 7.432 | 7.447 | 47,816 | -0.04(-0.55%) |
Jul 07, 2006 | 7.467 | 7.611 | 7.406 | 7.488 | 65,732 | -0.05(-0.68%) |
Jul 06, 2006 | 7.621 | 7.657 | 7.457 | 7.539 | 39,778 | -0.08(-1.08%) |
Jul 05, 2006 | 7.596 | 7.678 | 7.539 | 7.621 | 105,445 | -0.12(-1.52%) |
Jul 03, 2006 | 7.939 | 7.939 | 7.724 | 7.739 | 34,619 | -0.29(-3.64%) |
Jun 30, 2006 | 7.893 | 8.031 | 7.570 | 8.031 | 427,775 | +0.16(+2.08%) |
Jun 29, 2006 | 7.329 | 7.867 | 7.329 | 7.867 | 157,067 | +0.52(+7.12%) |
Jun 28, 2006 | 7.278 | 7.385 | 7.278 | 7.344 | 44,320 | +0.05(+0.70%) |
Jun 27, 2006 | 7.298 | 7.452 | 7.232 | 7.293 | 66,099 | +0.00(+0.00%) |
Jun 26, 2006 | 7.068 | 7.298 | 7.006 | 7.293 | 95,606 | +0.31(+4.40%) |
Jun 23, 2006 | 7.011 | 7.068 | 6.975 | 6.986 | 47,608 | -0.05(-0.66%) |
Jun 22, 2006 | 7.062 | 7.098 | 6.970 | 7.032 | 58,255 | +0.02(+0.29%) |
Jun 21, 2006 | 6.919 | 7.109 | 6.919 | 7.011 | 70,715 | +0.07(+1.03%) |
Jun 20, 2006 | 6.996 | 7.098 | 6.939 | 6.939 | 44,464 | -0.11(-1.53%) |
Jun 19, 2006 | 7.052 | 7.134 | 7.006 | 7.047 | 48,113 | -0.04(-0.58%) |
Jun 16, 2006 | 7.288 | 7.432 | 7.062 | 7.088 | 445,223 | -0.20(-2.74%) |
Jun 15, 2006 | 7.201 | 7.350 | 7.119 | 7.288 | 75,234 | +0.09(+1.21%) |
Jun 14, 2006 | 7.109 | 7.206 | 7.098 | 7.201 | 59,841 | +0.07(+0.93%) |
Jun 13, 2006 | 7.098 | 7.288 | 7.098 | 7.134 | 43,670 | +0.03(+0.36%) |
Jun 12, 2006 | 7.257 | 7.262 | 7.052 | 7.109 | 45,939 | -0.19(-2.60%) |
Jun 09, 2006 | 7.365 | 7.432 | 7.155 | 7.298 | 35,540 | +0.00(+0.00%) |
Jun 08, 2006 | 7.175 | 7.344 | 7.027 | 7.298 | 63,810 | +0.11(+1.57%) |
Jun 07, 2006 | 7.109 | 7.293 | 7.093 | 7.186 | 55,533 | +0.14(+1.96%) |
Jun 06, 2006 | 6.950 | 7.062 | 6.816 | 7.047 | 101,182 | +0.11(+1.63%) |
Jun 05, 2006 | 7.329 | 7.329 | 6.929 | 6.934 | 127,240 | -0.47(-6.30%) |
Jun 02, 2006 | 7.186 | 7.442 | 7.180 | 7.401 | 82,785 | +0.17(+2.41%) |
Jun 01, 2006 | 7.175 | 7.237 | 7.098 | 7.227 | 55,393 | +0.07(+0.93%) |
May 31, 2006 | 7.073 | 7.160 | 7.001 | 7.160 | 97,524 | +0.16(+2.27%) |
May 30, 2006 | 7.273 | 7.334 | 6.996 | 7.001 | 131,566 | -0.36(-4.87%) |
May 26, 2006 | 7.401 | 7.457 | 7.293 | 7.360 | 31,864 | -0.03(-0.35%) |
May 25, 2006 | 7.201 | 7.396 | 7.201 | 7.385 | 56,538 | +0.26(+3.59%) |
May 24, 2006 | 7.144 | 7.211 | 6.996 | 7.129 | 103,584 | +0.02(+0.29%) |
May 23, 2006 | 7.221 | 7.293 | 7.109 | 7.109 | 45,926 | -0.09(-1.21%) |
May 22, 2006 | 7.139 | 7.298 | 7.098 | 7.196 | 63,511 | -0.05(-0.64%) |
May 19, 2006 | 7.129 | 7.262 | 7.098 | 7.242 | 40,014 | +0.09(+1.22%) |
May 18, 2006 | 7.237 | 7.288 | 7.144 | 7.155 | 46,051 | -0.02(-0.21%) |
May 17, 2006 | 7.098 | 7.206 | 7.098 | 7.170 | 52,563 | +0.03(+0.43%) |
May 16, 2006 | 7.227 | 7.278 | 7.104 | 7.139 | 74,904 | -0.02(-0.21%) |
May 15, 2006 | 7.078 | 7.262 | 7.016 | 7.155 | 83,737 | +0.02(+0.22%) |
May 12, 2006 | 7.160 | 7.303 | 6.996 | 7.139 | 164,969 | -0.01(-0.07%) |
May 11, 2006 | 7.355 | 7.406 | 7.134 | 7.144 | 133,130 | -0.17(-2.31%) |
May 10, 2006 | 7.473 | 7.478 | 7.303 | 7.314 | 53,042 | -0.12(-1.65%) |
May 09, 2006 | 7.483 | 7.483 | 7.406 | 7.437 | 21,388 | -0.05(-0.62%) |
May 08, 2006 | 7.539 | 7.539 | 7.467 | 7.483 | 19,798 | -0.05(-0.61%) |
May 05, 2006 | 7.529 | 7.580 | 7.473 | 7.529 | 66,348 | +0.09(+1.17%) |
May 04, 2006 | 7.524 | 7.549 | 7.380 | 7.442 | 74,629 | -0.03(-0.41%) |
May 03, 2006 | 7.585 | 7.585 | 7.442 | 7.473 | 25,544 | -0.09(-1.15%) |
May 02, 2006 | 7.380 | 7.560 | 7.360 | 7.560 | 56,275 | +0.20(+2.72%) |