Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 6.944 | 7.026 | 6.944 | 7.026 | 7,704 | +0.08(+1.10%) |
Jul 28, 2006 | 6.969 | 6.991 | 6.944 | 6.949 | 17,437 | +0.00(+0.07%) |
Jul 27, 2006 | 7.087 | 7.087 | 6.939 | 6.944 | 25,142 | -0.14(-2.02%) |
Jul 26, 2006 | 6.937 | 7.097 | 6.910 | 7.087 | 33,657 | +0.11(+1.63%) |
Jul 25, 2006 | 6.929 | 6.991 | 6.887 | 6.974 | 27,575 | +0.04(+0.64%) |
Jul 24, 2006 | 6.860 | 6.929 | 6.855 | 6.929 | 7,704 | +0.09(+1.37%) |
Jul 21, 2006 | 6.957 | 6.957 | 6.836 | 6.836 | 15,004 | -0.12(-1.70%) |
Jul 20, 2006 | 7.003 | 7.023 | 6.954 | 6.954 | 20,681 | -0.07(-0.98%) |
Jul 19, 2006 | 6.855 | 7.035 | 6.855 | 7.023 | 40,957 | +0.18(+2.63%) |
Jul 18, 2006 | 6.794 | 6.843 | 6.769 | 6.843 | 17,031 | +0.06(+0.84%) |
Jul 17, 2006 | 6.843 | 6.855 | 6.786 | 6.786 | 18,248 | -0.07(-1.01%) |
Jul 14, 2006 | 6.966 | 6.986 | 6.855 | 6.855 | 26,764 | -0.16(-2.22%) |
Jul 13, 2006 | 7.114 | 7.129 | 7.011 | 7.011 | 16,220 | -0.13(-1.80%) |
Jul 12, 2006 | 7.289 | 7.304 | 7.139 | 7.139 | 30,413 | -0.18(-2.39%) |
Jul 11, 2006 | 7.462 | 7.462 | 7.275 | 7.314 | 51,906 | -0.17(-2.31%) |
Jul 10, 2006 | 7.514 | 7.519 | 7.487 | 7.487 | 8,515 | -0.05(-0.69%) |
Jul 07, 2006 | 7.546 | 7.566 | 7.472 | 7.539 | 25,142 | -0.03(-0.42%) |
Jul 06, 2006 | 7.558 | 7.573 | 7.502 | 7.571 | 59,205 | +0.01(+0.16%) |
Jul 05, 2006 | 7.188 | 7.578 | 7.151 | 7.558 | 101,379 | +0.33(+4.50%) |
Jul 03, 2006 | 7.312 | 7.312 | 7.230 | 7.233 | 37,713 | +0.02(+0.27%) |
Jun 30, 2006 | 6.976 | 7.213 | 6.944 | 7.213 | 230,739 | +0.26(+3.72%) |
Jun 29, 2006 | 6.998 | 7.023 | 6.759 | 6.954 | 82,320 | -0.04(-0.63%) |
Jun 28, 2006 | 6.966 | 7.003 | 6.826 | 6.998 | 45,417 | +0.04(+0.64%) |
Jun 27, 2006 | 6.969 | 7.250 | 6.932 | 6.954 | 87,186 | -0.00(-0.04%) |
Jun 26, 2006 | 6.831 | 6.957 | 6.796 | 6.957 | 42,579 | +0.15(+2.21%) |
Jun 23, 2006 | 6.846 | 6.890 | 6.784 | 6.806 | 45,823 | -0.06(-0.93%) |
Jun 22, 2006 | 6.823 | 6.873 | 6.811 | 6.870 | 38,118 | +0.01(+0.22%) |
Jun 21, 2006 | 6.826 | 7.053 | 6.781 | 6.855 | 76,237 | -0.01(-0.11%) |
Jun 20, 2006 | 6.801 | 6.890 | 6.777 | 6.863 | 29,602 | +0.04(+0.54%) |
Jun 19, 2006 | 6.915 | 6.915 | 6.806 | 6.826 | 45,823 | -0.06(-0.93%) |
Jun 16, 2006 | 6.895 | 6.917 | 6.865 | 6.890 | 171,534 | -0.02(-0.25%) |
Jun 15, 2006 | 6.905 | 7.016 | 6.831 | 6.907 | 66,099 | +0.02(+0.32%) |
Jun 14, 2006 | 6.831 | 6.885 | 6.816 | 6.885 | 68,938 | +0.03(+0.43%) |
Jun 13, 2006 | 6.833 | 6.868 | 6.781 | 6.855 | 29,197 | +0.02(+0.32%) |
Jun 12, 2006 | 6.895 | 6.895 | 6.789 | 6.833 | 25,953 | -0.06(-0.93%) |
Jun 09, 2006 | 7.045 | 7.080 | 6.895 | 6.897 | 25,953 | -0.16(-2.31%) |
Jun 08, 2006 | 6.929 | 7.070 | 6.880 | 7.060 | 56,772 | +0.09(+1.31%) |
Jun 07, 2006 | 7.072 | 7.072 | 6.966 | 6.969 | 31,224 | -0.14(-1.98%) |
Jun 06, 2006 | 7.139 | 7.139 | 7.028 | 7.109 | 38,524 | -0.00(-0.07%) |
Jun 05, 2006 | 7.252 | 7.252 | 7.114 | 7.114 | 51,500 | -0.16(-2.24%) |
Jun 02, 2006 | 7.304 | 7.304 | 7.248 | 7.277 | 20,681 | -0.00(-0.03%) |
Jun 01, 2006 | 7.250 | 7.282 | 7.213 | 7.280 | 38,524 | +0.05(+0.75%) |
May 31, 2006 | 7.275 | 7.336 | 7.213 | 7.225 | 43,795 | -0.05(-0.68%) |
May 30, 2006 | 7.275 | 7.482 | 7.275 | 7.275 | 49,067 | -0.02(-0.34%) |
May 26, 2006 | 7.366 | 7.371 | 7.275 | 7.299 | 19,464 | -0.09(-1.17%) |
May 25, 2006 | 7.410 | 7.494 | 7.349 | 7.386 | 46,634 | -0.01(-0.13%) |
May 24, 2006 | 7.398 | 7.701 | 7.312 | 7.395 | 135,442 | -0.07(-0.89%) |
May 23, 2006 | 7.371 | 7.583 | 7.371 | 7.462 | 57,989 | +0.09(+1.24%) |
May 22, 2006 | 7.238 | 7.420 | 7.225 | 7.371 | 77,859 | +0.09(+1.25%) |
May 19, 2006 | 7.220 | 7.334 | 7.127 | 7.280 | 71,371 | -0.00(-0.03%) |
May 18, 2006 | 7.393 | 7.440 | 7.280 | 7.282 | 33,657 | -0.13(-1.70%) |
May 17, 2006 | 7.472 | 7.706 | 7.403 | 7.408 | 58,800 | -0.10(-1.28%) |
May 16, 2006 | 7.455 | 7.728 | 7.455 | 7.504 | 53,122 | +0.07(+1.00%) |
May 15, 2006 | 7.329 | 7.620 | 7.277 | 7.430 | 93,269 | +0.12(+1.65%) |
May 12, 2006 | 7.277 | 7.494 | 6.952 | 7.309 | 190,998 | -0.00(-0.03%) |
May 11, 2006 | 7.428 | 7.428 | 7.228 | 7.312 | 152,880 | -0.14(-1.89%) |
May 10, 2006 | 7.388 | 7.728 | 7.388 | 7.452 | 67,721 | +0.05(+0.63%) |
May 09, 2006 | 7.593 | 7.611 | 7.398 | 7.405 | 37,307 | -0.22(-2.94%) |
May 08, 2006 | 7.706 | 7.743 | 7.598 | 7.630 | 12,165 | -0.11(-1.43%) |
May 05, 2006 | 7.590 | 7.854 | 7.590 | 7.741 | 54,744 | +0.15(+1.92%) |
May 04, 2006 | 7.590 | 7.600 | 7.571 | 7.595 | 13,787 | +0.01(+0.16%) |
May 03, 2006 | 7.854 | 7.854 | 7.583 | 7.583 | 23,520 | -0.30(-3.76%) |
May 02, 2006 | 7.435 | 7.938 | 7.435 | 7.879 | 64,071 | +0.47(+6.32%) |