Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 6.619 | 6.619 | 6.552 | 6.592 | 25,383 | -0.11(-1.58%) |
Jul 28, 2006 | 6.698 | 6.698 | 6.698 | 6.698 | 25,383 | +0.08(+1.20%) |
Jul 27, 2006 | 6.685 | 6.685 | 6.619 | 6.619 | 7,252 | +0.00(+0.00%) |
Jul 26, 2006 | 6.819 | 6.819 | 6.619 | 6.619 | 68,897 | -0.31(-4.46%) |
Jul 25, 2006 | 6.696 | 6.927 | 6.696 | 6.927 | 21,757 | +0.26(+3.97%) |
Jul 24, 2006 | 6.524 | 6.755 | 6.524 | 6.663 | 32,635 | +0.08(+1.21%) |
Jul 21, 2006 | 6.641 | 6.729 | 6.517 | 6.583 | 39,887 | -0.17(-2.48%) |
Jul 20, 2006 | 6.839 | 6.872 | 6.751 | 6.751 | 47,140 | -0.14(-2.05%) |
Jul 19, 2006 | 6.839 | 6.892 | 6.839 | 6.892 | 9,065 | +0.05(+0.74%) |
Jul 18, 2006 | 6.833 | 6.998 | 6.830 | 6.841 | 32,635 | -0.06(-0.89%) |
Jul 17, 2006 | 6.835 | 7.124 | 6.835 | 6.903 | 81,588 | -0.00(-0.03%) |
Jul 14, 2006 | 6.949 | 7.051 | 6.905 | 6.905 | 25,383 | -0.10(-1.42%) |
Jul 13, 2006 | 6.707 | 7.280 | 6.658 | 7.005 | 208,505 | -0.03(-0.47%) |
Jul 12, 2006 | 7.172 | 7.172 | 7.038 | 7.038 | 41,701 | -0.05(-0.68%) |
Jul 11, 2006 | 7.477 | 7.477 | 7.040 | 7.086 | 58,018 | +0.04(+0.53%) |
Jul 10, 2006 | 7.214 | 7.296 | 7.038 | 7.049 | 68,897 | -0.02(-0.28%) |
Jul 07, 2006 | 7.188 | 7.188 | 7.069 | 7.069 | 29,009 | +0.06(+0.91%) |
Jul 06, 2006 | 7.137 | 7.170 | 6.963 | 7.005 | 76,149 | -0.13(-1.85%) |
Jul 05, 2006 | 6.702 | 7.137 | 6.645 | 7.137 | 119,663 | +0.49(+7.33%) |
Jul 03, 2006 | 6.698 | 6.848 | 6.649 | 6.649 | 50,766 | +0.08(+1.24%) |
Jun 30, 2006 | 6.521 | 6.619 | 6.449 | 6.568 | 261,084 | +0.02(+0.24%) |
Jun 29, 2006 | 6.916 | 6.927 | 6.457 | 6.552 | 346,299 | -0.45(-6.40%) |
Jun 28, 2006 | 7.060 | 7.060 | 6.777 | 7.000 | 146,860 | +0.05(+0.73%) |
Jun 27, 2006 | 7.148 | 7.148 | 6.943 | 6.949 | 81,588 | -0.20(-2.78%) |
Jun 26, 2006 | 7.170 | 7.170 | 7.104 | 7.148 | 14,504 | +0.01(+0.09%) |
Jun 23, 2006 | 7.115 | 7.181 | 7.073 | 7.141 | 30,822 | +0.05(+0.68%) |
Jun 22, 2006 | 7.060 | 7.256 | 7.060 | 7.093 | 485,907 | +0.09(+1.29%) |
Jun 21, 2006 | 7.133 | 7.336 | 7.002 | 7.002 | 34,448 | -0.10(-1.43%) |
Jun 20, 2006 | 7.194 | 7.269 | 7.082 | 7.104 | 74,336 | -0.02(-0.25%) |
Jun 19, 2006 | 7.060 | 7.464 | 7.060 | 7.122 | 29,009 | +0.04(+0.56%) |
Jun 16, 2006 | 7.148 | 7.148 | 7.082 | 7.082 | 36,261 | +0.00(+0.00%) |
Jun 15, 2006 | 7.042 | 7.532 | 7.042 | 7.082 | 87,028 | -0.01(-0.16%) |
Jun 14, 2006 | 7.267 | 7.267 | 7.060 | 7.093 | 145,047 | +0.08(+1.10%) |
Jun 13, 2006 | 7.038 | 7.373 | 6.947 | 7.016 | 244,766 | +0.01(+0.16%) |
Jun 12, 2006 | 7.126 | 7.170 | 6.960 | 7.005 | 135,981 | -0.12(-1.67%) |
Jun 09, 2006 | 7.060 | 7.124 | 7.018 | 7.124 | 50,766 | +0.23(+3.39%) |
Jun 08, 2006 | 6.808 | 7.033 | 6.808 | 6.890 | 79,775 | +0.08(+1.20%) |
Jun 07, 2006 | 6.678 | 6.863 | 6.674 | 6.808 | 52,579 | +0.17(+2.59%) |
Jun 06, 2006 | 7.133 | 7.194 | 6.636 | 6.636 | 241,140 | -0.42(-5.97%) |
Jun 05, 2006 | 7.539 | 7.539 | 6.952 | 7.058 | 97,906 | -0.16(-2.26%) |
Jun 02, 2006 | 7.598 | 7.598 | 7.210 | 7.221 | 83,402 | -0.21(-2.85%) |
Jun 01, 2006 | 7.433 | 7.433 | 7.433 | 7.433 | 1,813 | +0.28(+3.89%) |
May 31, 2006 | 7.708 | 7.708 | 7.152 | 7.155 | 72,523 | -0.05(-0.70%) |
May 30, 2006 | 6.923 | 7.397 | 6.923 | 7.205 | 96,093 | +0.16(+2.32%) |
May 26, 2006 | 6.753 | 7.042 | 6.753 | 7.042 | 5,439 | -0.02(-0.25%) |
May 25, 2006 | 6.808 | 7.157 | 6.808 | 7.060 | 25,383 | -0.10(-1.36%) |
May 24, 2006 | 7.190 | 7.190 | 7.150 | 7.157 | 81,588 | -0.04(-0.49%) |
May 23, 2006 | 6.711 | 7.236 | 6.711 | 7.192 | 429,701 | +0.57(+8.67%) |
May 22, 2006 | 6.619 | 6.619 | 6.619 | 6.619 | 23,570 | -0.04(-0.63%) |
May 19, 2006 | 6.601 | 6.660 | 6.601 | 6.660 | 36,261 | +0.04(+0.67%) |
May 18, 2006 | 6.619 | 6.685 | 6.608 | 6.616 | 134,168 | -0.00(-0.03%) |
May 17, 2006 | 6.665 | 6.667 | 6.601 | 6.619 | 106,972 | -0.06(-0.86%) |
May 16, 2006 | 6.826 | 6.872 | 6.676 | 6.676 | 137,794 | -0.35(-5.02%) |
May 15, 2006 | 7.060 | 7.060 | 6.983 | 7.029 | 58,018 | +0.02(+0.31%) |
May 12, 2006 | 7.082 | 7.082 | 6.983 | 7.007 | 30,822 | -0.09(-1.21%) |
May 11, 2006 | 7.172 | 7.234 | 7.093 | 7.093 | 81,588 | -0.25(-3.37%) |
May 10, 2006 | 7.371 | 7.419 | 7.236 | 7.340 | 391,626 | -0.11(-1.42%) |
May 09, 2006 | 7.622 | 7.622 | 7.424 | 7.446 | 77,962 | +0.00(+0.00%) |
May 08, 2006 | 7.724 | 7.724 | 7.344 | 7.446 | 226,635 | -0.28(-3.57%) |
May 05, 2006 | 7.406 | 7.766 | 7.406 | 7.722 | 132,355 | +0.32(+4.26%) |
May 04, 2006 | 7.287 | 7.446 | 7.214 | 7.406 | 39,887 | -0.01(-0.12%) |
May 03, 2006 | 7.060 | 7.415 | 7.060 | 7.415 | 50,766 | +0.36(+5.03%) |
May 02, 2006 | 7.047 | 7.175 | 7.047 | 7.060 | 181,308 | +0.05(+0.69%) |