Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 6.786 | 6.794 | 6.778 | 6.794 | 22,001 | +0.02(+0.35%) |
Jul 28, 2006 | 6.731 | 8.295 | 6.721 | 6.770 | 39,171 | +0.05(+0.70%) |
Jul 27, 2006 | 6.715 | 6.739 | 6.676 | 6.723 | 46,038 | +0.06(+0.94%) |
Jul 26, 2006 | 6.668 | 6.699 | 6.652 | 6.660 | 17,296 | +0.01(+0.12%) |
Jul 25, 2006 | 6.621 | 6.676 | 6.621 | 6.652 | 7,503 | +0.05(+0.71%) |
Jul 24, 2006 | 6.636 | 6.676 | 6.605 | 6.605 | 20,094 | -0.05(-0.71%) |
Jul 21, 2006 | 6.660 | 6.660 | 6.636 | 6.652 | 9,156 | +0.02(+0.24%) |
Jul 20, 2006 | 6.660 | 6.660 | 6.636 | 6.636 | 8,393 | -0.00(-0.00%) |
Jul 19, 2006 | 6.636 | 6.660 | 6.636 | 6.636 | 11,446 | -0.03(-0.47%) |
Jul 18, 2006 | 6.644 | 6.668 | 6.644 | 6.668 | 10,301 | +0.02(+0.36%) |
Jul 17, 2006 | 6.660 | 6.668 | 6.644 | 6.644 | 24,672 | -0.02(-0.24%) |
Jul 14, 2006 | 6.676 | 6.707 | 6.660 | 6.660 | 42,986 | -0.02(-0.35%) |
Jul 13, 2006 | 6.652 | 6.715 | 6.652 | 6.684 | 34,465 | +0.02(+0.35%) |
Jul 12, 2006 | 6.668 | 6.691 | 6.660 | 6.660 | 31,540 | -0.01(-0.12%) |
Jul 11, 2006 | 6.786 | 6.786 | 6.644 | 6.668 | 88,643 | -0.11(-1.62%) |
Jul 10, 2006 | 6.770 | 6.794 | 6.770 | 6.778 | 6,740 | +0.01(+0.12%) |
Jul 07, 2006 | 6.731 | 6.786 | 6.723 | 6.770 | 11,446 | +0.04(+0.58%) |
Jul 06, 2006 | 6.699 | 6.762 | 6.684 | 6.731 | 27,725 | +0.05(+0.71%) |
Jul 05, 2006 | 6.707 | 6.770 | 6.684 | 6.684 | 25,308 | -0.05(-0.70%) |
Jul 03, 2006 | 6.668 | 6.731 | 6.660 | 6.731 | 15,515 | +0.06(+0.82%) |
Jun 30, 2006 | 6.636 | 6.684 | 6.636 | 6.676 | 30,268 | +0.03(+0.47%) |
Jun 29, 2006 | 6.636 | 6.676 | 6.636 | 6.644 | 31,031 | +0.02(+0.24%) |
Jun 28, 2006 | 6.628 | 6.668 | 6.621 | 6.628 | 15,007 | +0.01(+0.12%) |
Jun 27, 2006 | 6.621 | 6.660 | 6.621 | 6.621 | 35,355 | +0.00(+0.00%) |
Jun 26, 2006 | 6.644 | 6.676 | 6.597 | 6.621 | 40,951 | -0.05(-0.71%) |
Jun 23, 2006 | 6.644 | 6.668 | 6.636 | 6.668 | 4,959 | -0.02(-0.24%) |
Jun 22, 2006 | 6.684 | 6.723 | 6.684 | 6.684 | 28,869 | +0.02(+0.24%) |
Jun 21, 2006 | 6.723 | 6.723 | 6.668 | 6.668 | 58,120 | -0.06(-0.82%) |
Jun 20, 2006 | 6.731 | 6.754 | 6.723 | 6.723 | 59,519 | -0.02(-0.23%) |
Jun 19, 2006 | 6.739 | 6.746 | 6.699 | 6.739 | 27,089 | +0.03(+0.47%) |
Jun 16, 2006 | 6.739 | 6.739 | 6.707 | 6.707 | 38,026 | -0.02(-0.35%) |
Jun 15, 2006 | 6.731 | 6.770 | 6.731 | 6.731 | 35,228 | +0.00(+0.00%) |
Jun 14, 2006 | 6.731 | 6.762 | 6.715 | 6.731 | 40,824 | +0.02(+0.23%) |
Jun 13, 2006 | 6.739 | 6.762 | 6.715 | 6.715 | 81,648 | -0.03(-0.47%) |
Jun 12, 2006 | 6.754 | 6.762 | 6.731 | 6.746 | 53,033 | -0.02(-0.35%) |
Jun 09, 2006 | 6.770 | 6.794 | 6.754 | 6.770 | 19,076 | +0.02(+0.23%) |
Jun 08, 2006 | 6.731 | 6.762 | 6.731 | 6.754 | 21,874 | -0.01(-0.12%) |
Jun 07, 2006 | 6.746 | 6.794 | 6.715 | 6.762 | 71,220 | +0.01(+0.12%) |
Jun 06, 2006 | 6.754 | 6.754 | 6.754 | 6.754 | 2,543 | -0.02(-0.23%) |
Jun 05, 2006 | 6.801 | 6.817 | 6.770 | 6.770 | 11,191 | +0.00(+0.00%) |
Jun 02, 2006 | 6.746 | 6.778 | 6.746 | 6.770 | 27,597 | +0.01(+0.12%) |
Jun 01, 2006 | 6.746 | 6.794 | 6.739 | 6.762 | 14,244 | +0.03(+0.47%) |
May 31, 2006 | 6.778 | 6.801 | 6.731 | 6.731 | 16,787 | -0.02(-0.23%) |
May 30, 2006 | 6.770 | 6.801 | 6.746 | 6.746 | 30,522 | -0.02(-0.35%) |
May 26, 2006 | 6.817 | 6.849 | 6.762 | 6.770 | 21,747 | +0.02(+0.35%) |
May 25, 2006 | 6.746 | 6.841 | 6.746 | 6.746 | 50,744 | -0.02(-0.23%) |
May 24, 2006 | 6.746 | 6.778 | 6.739 | 6.762 | 24,927 | +0.01(+0.12%) |
May 23, 2006 | 6.746 | 6.951 | 6.746 | 6.754 | 36,373 | +0.01(+0.12%) |
May 22, 2006 | 6.746 | 6.833 | 6.746 | 6.746 | 24,927 | -0.01(-0.12%) |
May 19, 2006 | 6.817 | 6.817 | 6.746 | 6.754 | 13,608 | -0.01(-0.12%) |
May 18, 2006 | 6.723 | 6.833 | 6.723 | 6.762 | 35,864 | +0.04(+0.58%) |
May 17, 2006 | 6.817 | 6.817 | 6.715 | 6.723 | 18,440 | -0.07(-1.04%) |
May 16, 2006 | 6.778 | 6.841 | 6.746 | 6.794 | 41,714 | +0.05(+0.70%) |
May 15, 2006 | 6.786 | 6.794 | 6.739 | 6.746 | 38,789 | -0.04(-0.58%) |
May 12, 2006 | 6.746 | 6.793 | 6.746 | 6.786 | 10,301 | +0.03(+0.47%) |
May 11, 2006 | 6.801 | 6.849 | 6.754 | 6.754 | 12,209 | -0.09(-1.26%) |
May 10, 2006 | 6.762 | 6.841 | 6.754 | 6.841 | 48,836 | +0.04(+0.58%) |
May 09, 2006 | 6.880 | 6.880 | 6.801 | 6.801 | 20,857 | +0.00(+0.00%) |
May 08, 2006 | 6.801 | 6.849 | 6.778 | 6.801 | 10,047 | -0.06(-0.80%) |
May 05, 2006 | 6.841 | 6.856 | 6.841 | 6.856 | 6,231 | +0.06(+0.81%) |
May 04, 2006 | 6.794 | 6.841 | 6.794 | 6.801 | 25,181 | +0.03(+0.46%) |
May 03, 2006 | 6.739 | 6.786 | 6.739 | 6.770 | 22,129 | +0.02(+0.35%) |
May 02, 2006 | 6.754 | 6.762 | 6.731 | 6.746 | 32,812 | +0.00(+0.00%) |