Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 7.579 | 7.617 | 7.440 | 7.459 | 444,004 | -0.11(-1.50%) |
Jul 28, 2006 | 7.384 | 7.623 | 7.352 | 7.573 | 505,487 | +0.16(+2.21%) |
Jul 27, 2006 | 7.522 | 7.655 | 7.409 | 7.409 | 293,150 | -0.08(-1.10%) |
Jul 26, 2006 | 7.503 | 7.541 | 7.453 | 7.491 | 401,378 | -0.01(-0.17%) |
Jul 25, 2006 | 7.459 | 7.503 | 7.352 | 7.503 | 405,815 | +0.06(+0.85%) |
Jul 24, 2006 | 7.207 | 7.447 | 7.207 | 7.440 | 555,718 | +0.30(+4.15%) |
Jul 21, 2006 | 7.213 | 7.257 | 7.119 | 7.144 | 241,017 | -0.06(-0.88%) |
Jul 20, 2006 | 7.175 | 7.320 | 7.125 | 7.207 | 297,746 | +0.09(+1.33%) |
Jul 19, 2006 | 6.790 | 7.163 | 6.790 | 7.112 | 279,840 | +0.26(+3.78%) |
Jul 18, 2006 | 6.898 | 6.948 | 6.790 | 6.853 | 177,158 | +0.02(+0.28%) |
Jul 17, 2006 | 6.879 | 6.898 | 6.784 | 6.835 | 136,909 | -0.07(-1.01%) |
Jul 14, 2006 | 6.954 | 6.954 | 6.822 | 6.904 | 373,965 | -0.05(-0.73%) |
Jul 13, 2006 | 7.163 | 7.163 | 6.942 | 6.954 | 199,976 | -0.21(-2.91%) |
Jul 12, 2006 | 7.163 | 7.201 | 6.986 | 7.163 | 189,834 | +0.04(+0.53%) |
Jul 11, 2006 | 7.100 | 7.182 | 6.967 | 7.125 | 106,485 | +0.06(+0.80%) |
Jul 10, 2006 | 7.182 | 7.194 | 7.024 | 7.068 | 268,589 | -0.06(-0.80%) |
Jul 07, 2006 | 7.137 | 7.270 | 7.093 | 7.125 | 634,790 | +0.01(+0.09%) |
Jul 06, 2006 | 7.011 | 7.125 | 6.973 | 7.119 | 1,101,454 | +0.11(+1.62%) |
Jul 05, 2006 | 7.156 | 7.194 | 6.904 | 7.005 | 1,991,048 | -0.13(-1.77%) |
Jul 03, 2006 | 7.257 | 7.295 | 7.131 | 7.131 | 351,464 | +0.03(+0.44%) |
Jun 30, 2006 | 6.973 | 7.320 | 6.973 | 7.100 | 645,090 | +0.19(+2.74%) |
Jun 29, 2006 | 6.633 | 6.942 | 6.633 | 6.910 | 530,048 | +0.27(+4.09%) |
Jun 28, 2006 | 6.683 | 6.715 | 6.607 | 6.639 | 465,238 | -0.04(-0.66%) |
Jun 27, 2006 | 6.727 | 6.784 | 6.645 | 6.683 | 260,983 | -0.08(-1.12%) |
Jun 26, 2006 | 6.696 | 6.790 | 6.670 | 6.759 | 607,059 | +0.04(+0.56%) |
Jun 23, 2006 | 6.696 | 6.727 | 6.626 | 6.721 | 260,825 | -0.03(-0.37%) |
Jun 22, 2006 | 6.727 | 6.797 | 6.670 | 6.746 | 473,636 | -0.02(-0.28%) |
Jun 21, 2006 | 6.696 | 6.828 | 6.639 | 6.765 | 1,189,558 | +0.04(+0.56%) |
Jun 20, 2006 | 6.595 | 6.784 | 6.595 | 6.727 | 516,103 | +0.13(+1.91%) |
Jun 19, 2006 | 6.879 | 6.879 | 6.563 | 6.601 | 274,452 | -0.22(-3.24%) |
Jun 16, 2006 | 6.797 | 6.910 | 6.759 | 6.822 | 196,965 | +0.01(+0.19%) |
Jun 15, 2006 | 6.607 | 6.853 | 6.607 | 6.809 | 410,728 | +0.27(+4.05%) |
Jun 14, 2006 | 6.475 | 6.677 | 6.437 | 6.544 | 640,336 | +0.08(+1.17%) |
Jun 13, 2006 | 6.740 | 6.771 | 6.405 | 6.469 | 1,521,690 | -0.28(-4.12%) |
Jun 12, 2006 | 6.835 | 6.967 | 6.727 | 6.746 | 771,541 | -0.15(-2.20%) |
Jun 09, 2006 | 6.986 | 7.055 | 6.872 | 6.898 | 272,551 | -0.09(-1.26%) |
Jun 08, 2006 | 6.973 | 7.030 | 6.689 | 6.986 | 431,327 | -0.01(-0.18%) |
Jun 07, 2006 | 7.131 | 7.137 | 6.999 | 6.999 | 559,205 | -0.13(-1.86%) |
Jun 06, 2006 | 7.175 | 7.213 | 7.036 | 7.131 | 863,923 | -0.11(-1.48%) |
Jun 05, 2006 | 7.415 | 7.415 | 7.219 | 7.238 | 344,333 | -0.18(-2.38%) |
Jun 02, 2006 | 7.447 | 7.516 | 7.346 | 7.415 | 660,302 | +0.01(+0.17%) |
Jun 01, 2006 | 7.402 | 7.434 | 7.339 | 7.402 | 746,029 | +0.04(+0.60%) |
May 31, 2006 | 7.257 | 7.358 | 7.201 | 7.358 | 661,728 | +0.16(+2.28%) |
May 30, 2006 | 7.384 | 7.384 | 7.182 | 7.194 | 316,761 | -0.25(-3.39%) |
May 26, 2006 | 7.421 | 7.459 | 7.295 | 7.447 | 662,837 | +0.09(+1.20%) |
May 25, 2006 | 7.175 | 7.409 | 7.112 | 7.358 | 667,274 | +0.25(+3.46%) |
May 24, 2006 | 7.194 | 7.194 | 6.973 | 7.112 | 649,685 | -0.02(-0.27%) |
May 23, 2006 | 7.043 | 7.289 | 7.011 | 7.131 | 1,416,314 | +0.08(+1.16%) |
May 22, 2006 | 7.194 | 7.194 | 6.980 | 7.049 | 791,031 | -0.17(-2.36%) |
May 19, 2006 | 7.320 | 7.346 | 7.112 | 7.219 | 760,924 | -0.13(-1.80%) |
May 18, 2006 | 7.371 | 7.390 | 7.264 | 7.352 | 516,262 | -0.02(-0.26%) |
May 17, 2006 | 7.604 | 7.604 | 7.238 | 7.371 | 532,266 | -0.23(-2.99%) |
May 16, 2006 | 7.579 | 7.731 | 7.554 | 7.598 | 1,171,811 | +0.08(+1.01%) |
May 15, 2006 | 7.668 | 7.668 | 7.497 | 7.522 | 553,658 | -0.15(-1.97%) |
May 12, 2006 | 7.794 | 7.794 | 7.562 | 7.674 | 679,793 | -0.08(-0.98%) |
May 11, 2006 | 7.914 | 7.914 | 7.724 | 7.750 | 399,002 | -0.12(-1.52%) |
May 10, 2006 | 7.819 | 7.983 | 7.819 | 7.870 | 535,119 | +0.01(+0.08%) |
May 09, 2006 | 7.819 | 7.920 | 7.743 | 7.863 | 610,546 | +0.07(+0.89%) |
May 08, 2006 | 7.769 | 7.851 | 7.756 | 7.794 | 406,449 | +0.04(+0.57%) |
May 05, 2006 | 7.699 | 7.851 | 7.699 | 7.750 | 581,706 | +0.11(+1.49%) |
May 04, 2006 | 7.699 | 7.724 | 7.636 | 7.636 | 979,123 | -0.06(-0.82%) |
May 03, 2006 | 7.731 | 7.756 | 7.668 | 7.699 | 282,217 | -0.06(-0.81%) |
May 02, 2006 | 7.756 | 7.806 | 7.705 | 7.762 | 734,144 | +0.04(+0.57%) |