Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 8.136 | 8.187 | 8.136 | 8.187 | 2,142 | +0.05(+0.63%) |
Jul 28, 2006 | 8.110 | 8.162 | 8.100 | 8.136 | 9,351 | -0.02(-0.19%) |
Jul 27, 2006 | 8.100 | 8.151 | 8.054 | 8.151 | 14,221 | +0.10(+1.28%) |
Jul 26, 2006 | 7.931 | 8.054 | 7.915 | 8.049 | 49,677 | +0.07(+0.84%) |
Jul 25, 2006 | 7.936 | 8.008 | 7.859 | 7.982 | 14,610 | -0.01(-0.13%) |
Jul 24, 2006 | 7.879 | 7.992 | 7.879 | 7.992 | 9,156 | +0.15(+1.90%) |
Jul 21, 2006 | 7.879 | 7.879 | 7.830 | 7.843 | 2,532 | -0.01(-0.13%) |
Jul 20, 2006 | 7.879 | 7.879 | 7.854 | 7.854 | 7,792 | -0.03(-0.33%) |
Jul 19, 2006 | 7.874 | 7.879 | 7.874 | 7.879 | 4,480 | +0.01(+0.13%) |
Jul 18, 2006 | 7.751 | 7.869 | 7.715 | 7.869 | 17,338 | +0.07(+0.92%) |
Jul 17, 2006 | 7.751 | 7.802 | 7.751 | 7.797 | 6,039 | +0.01(+0.07%) |
Jul 14, 2006 | 7.766 | 7.797 | 7.751 | 7.792 | 9,935 | +0.03(+0.33%) |
Jul 13, 2006 | 7.674 | 7.777 | 7.648 | 7.766 | 51,040 | +0.07(+0.87%) |
Jul 12, 2006 | 7.700 | 7.710 | 7.700 | 7.700 | 14,416 | -0.08(-0.99%) |
Jul 11, 2006 | 7.777 | 7.787 | 7.700 | 7.777 | 22,987 | -0.01(-0.07%) |
Jul 10, 2006 | 7.772 | 7.802 | 7.736 | 7.782 | 6,428 | +0.00(+0.05%) |
Jul 07, 2006 | 7.751 | 7.797 | 7.751 | 7.778 | 13,052 | +0.02(+0.21%) |
Jul 06, 2006 | 7.895 | 7.936 | 7.648 | 7.761 | 47,144 | -0.13(-1.69%) |
Jul 05, 2006 | 7.956 | 7.956 | 7.895 | 7.895 | 14,805 | -0.02(-0.19%) |
Jul 03, 2006 | 7.828 | 7.910 | 7.802 | 7.910 | 19,676 | +0.13(+1.72%) |
Jun 30, 2006 | 7.766 | 7.777 | 7.700 | 7.777 | 6,623 | +0.00(+0.00%) |
Jun 29, 2006 | 7.607 | 7.777 | 7.607 | 7.777 | 16,559 | +0.13(+1.68%) |
Jun 28, 2006 | 7.587 | 7.654 | 7.546 | 7.648 | 26,299 | +0.04(+0.47%) |
Jun 27, 2006 | 7.700 | 7.751 | 7.612 | 7.612 | 22,208 | -0.08(-1.00%) |
Jun 26, 2006 | 7.700 | 7.761 | 7.689 | 7.689 | 29,416 | -0.07(-0.86%) |
Jun 23, 2006 | 7.751 | 7.766 | 7.689 | 7.756 | 25,715 | +0.06(+0.73%) |
Jun 22, 2006 | 7.813 | 7.813 | 7.700 | 7.700 | 21,429 | -0.18(-2.28%) |
Jun 21, 2006 | 7.915 | 7.926 | 7.828 | 7.879 | 20,260 | -0.05(-0.65%) |
Jun 20, 2006 | 7.890 | 7.931 | 7.890 | 7.931 | 3,701 | +0.05(+0.65%) |
Jun 19, 2006 | 7.910 | 7.961 | 7.879 | 7.879 | 10,130 | -0.08(-1.03%) |
Jun 16, 2006 | 7.874 | 7.972 | 7.874 | 7.961 | 17,727 | +0.07(+0.85%) |
Jun 15, 2006 | 7.936 | 7.936 | 7.864 | 7.895 | 20,650 | -0.05(-0.65%) |
Jun 14, 2006 | 7.936 | 7.982 | 7.879 | 7.946 | 25,520 | +0.01(+0.13%) |
Jun 13, 2006 | 8.008 | 8.008 | 7.936 | 7.936 | 15,779 | -0.06(-0.77%) |
Jun 12, 2006 | 7.982 | 8.033 | 7.982 | 7.997 | 12,662 | -0.04(-0.45%) |
Jun 09, 2006 | 7.956 | 8.033 | 7.931 | 8.033 | 11,104 | +0.10(+1.23%) |
Jun 08, 2006 | 8.059 | 8.074 | 7.931 | 7.936 | 6,428 | -0.15(-1.84%) |
Jun 07, 2006 | 8.074 | 8.090 | 8.059 | 8.085 | 13,247 | -0.03(-0.32%) |
Jun 06, 2006 | 8.018 | 8.110 | 8.008 | 8.110 | 2,922 | +0.14(+1.74%) |
Jun 05, 2006 | 8.023 | 8.059 | 7.972 | 7.972 | 10,909 | -0.05(-0.64%) |
Jun 02, 2006 | 7.931 | 8.023 | 7.854 | 8.023 | 16,169 | +0.14(+1.82%) |
Jun 01, 2006 | 7.890 | 7.905 | 7.777 | 7.879 | 14,026 | +0.03(+0.39%) |
May 31, 2006 | 7.808 | 7.854 | 7.802 | 7.849 | 11,104 | +0.02(+0.26%) |
May 30, 2006 | 7.828 | 7.859 | 7.828 | 7.828 | 5,454 | -0.01(-0.07%) |
May 26, 2006 | 7.854 | 7.864 | 7.802 | 7.833 | 9,156 | +0.03(+0.39%) |
May 25, 2006 | 7.992 | 7.992 | 7.802 | 7.802 | 30,001 | -0.14(-1.81%) |
May 24, 2006 | 7.905 | 8.008 | 7.868 | 7.946 | 32,533 | +0.02(+0.19%) |
May 23, 2006 | 7.854 | 7.931 | 7.854 | 7.931 | 11,299 | +0.05(+0.65%) |
May 22, 2006 | 7.854 | 7.879 | 7.838 | 7.879 | 9,351 | -0.02(-0.20%) |
May 19, 2006 | 7.838 | 7.910 | 7.838 | 7.895 | 10,909 | -0.02(-0.19%) |
May 18, 2006 | 7.900 | 7.942 | 7.859 | 7.910 | 16,559 | -0.04(-0.52%) |
May 17, 2006 | 7.890 | 7.951 | 7.890 | 7.951 | 12,857 | +0.05(+0.65%) |
May 16, 2006 | 7.920 | 7.987 | 7.874 | 7.900 | 22,598 | -0.03(-0.39%) |
May 15, 2006 | 8.033 | 8.033 | 7.920 | 7.931 | 21,819 | -0.10(-1.28%) |
May 12, 2006 | 8.110 | 8.136 | 8.033 | 8.033 | 7,987 | -0.10(-1.26%) |
May 11, 2006 | 8.085 | 8.136 | 8.085 | 8.136 | 1,558 | -0.01(-0.06%) |
May 10, 2006 | 8.115 | 8.172 | 8.115 | 8.141 | 3,701 | +0.00(+0.00%) |
May 09, 2006 | 8.239 | 8.264 | 8.136 | 8.141 | 29,416 | -0.11(-1.31%) |
May 08, 2006 | 8.234 | 8.264 | 8.234 | 8.249 | 7,013 | -0.02(-0.19%) |
May 05, 2006 | 8.264 | 8.264 | 8.259 | 8.264 | 3,896 | +0.01(+0.06%) |
May 04, 2006 | 8.213 | 8.300 | 8.213 | 8.259 | 37,793 | +0.04(+0.44%) |
May 03, 2006 | 8.290 | 8.316 | 8.162 | 8.223 | 11,688 | -0.07(-0.80%) |
May 02, 2006 | 8.264 | 8.311 | 8.264 | 8.290 | 30,585 | +0.04(+0.44%) |