Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 7.528 | 7.559 | 7.485 | 7.559 | 108,005 | +0.05(+0.70%) |
Jul 28, 2006 | 7.511 | 7.511 | 7.427 | 7.506 | 66,447 | +0.08(+1.06%) |
Jul 27, 2006 | 7.349 | 7.441 | 7.349 | 7.427 | 77,179 | +0.05(+0.71%) |
Jul 26, 2006 | 7.371 | 7.397 | 7.322 | 7.375 | 73,069 | +0.03(+0.36%) |
Jul 25, 2006 | 7.371 | 7.371 | 7.287 | 7.349 | 68,274 | +0.05(+0.72%) |
Jul 24, 2006 | 7.314 | 7.335 | 7.239 | 7.296 | 49,321 | +0.02(+0.24%) |
Jul 21, 2006 | 7.305 | 7.327 | 7.279 | 7.279 | 50,463 | -0.03(-0.42%) |
Jul 20, 2006 | 7.335 | 7.349 | 7.309 | 7.309 | 62,337 | -0.03(-0.36%) |
Jul 19, 2006 | 7.230 | 7.379 | 7.217 | 7.335 | 100,470 | +0.14(+2.01%) |
Jul 18, 2006 | 7.248 | 7.270 | 7.160 | 7.191 | 85,856 | -0.03(-0.42%) |
Jul 17, 2006 | 7.182 | 7.265 | 7.178 | 7.222 | 70,329 | +0.04(+0.55%) |
Jul 14, 2006 | 7.300 | 7.322 | 7.182 | 7.182 | 112,572 | -0.16(-2.21%) |
Jul 13, 2006 | 7.371 | 7.384 | 7.331 | 7.344 | 62,108 | -0.06(-0.83%) |
Jul 12, 2006 | 7.414 | 7.414 | 7.344 | 7.406 | 47,495 | +0.01(+0.18%) |
Jul 11, 2006 | 7.427 | 7.427 | 7.375 | 7.392 | 59,825 | -0.02(-0.30%) |
Jul 10, 2006 | 7.379 | 7.436 | 7.349 | 7.414 | 60,967 | +0.05(+0.71%) |
Jul 07, 2006 | 7.401 | 7.410 | 7.318 | 7.362 | 47,723 | -0.01(-0.18%) |
Jul 06, 2006 | 7.318 | 7.392 | 7.318 | 7.375 | 120,336 | +0.04(+0.54%) |
Jul 05, 2006 | 7.349 | 7.362 | 7.279 | 7.335 | 35,164 | +0.01(+0.12%) |
Jul 03, 2006 | 7.292 | 7.353 | 7.252 | 7.327 | 22,834 | +0.04(+0.60%) |
Jun 30, 2006 | 7.226 | 7.314 | 7.226 | 7.283 | 55,943 | +0.07(+0.91%) |
Jun 29, 2006 | 7.156 | 7.217 | 7.152 | 7.217 | 67,132 | +0.09(+1.29%) |
Jun 28, 2006 | 7.121 | 7.156 | 7.090 | 7.125 | 57,770 | -0.03(-0.43%) |
Jun 27, 2006 | 7.173 | 7.204 | 7.112 | 7.156 | 87,454 | +0.02(+0.25%) |
Jun 26, 2006 | 7.222 | 7.222 | 7.138 | 7.138 | 92,250 | -0.06(-0.85%) |
Jun 23, 2006 | 7.226 | 7.226 | 7.115 | 7.200 | 77,864 | +0.03(+0.43%) |
Jun 22, 2006 | 7.195 | 7.222 | 7.169 | 7.169 | 48,865 | +0.01(+0.12%) |
Jun 21, 2006 | 7.138 | 7.239 | 7.138 | 7.160 | 88,368 | +0.03(+0.43%) |
Jun 20, 2006 | 7.191 | 7.208 | 7.112 | 7.130 | 88,368 | -0.03(-0.37%) |
Jun 19, 2006 | 7.226 | 7.239 | 7.152 | 7.156 | 46,353 | -0.07(-0.91%) |
Jun 16, 2006 | 7.226 | 7.265 | 7.195 | 7.222 | 77,179 | +0.02(+0.30%) |
Jun 15, 2006 | 7.173 | 7.239 | 7.173 | 7.200 | 68,730 | +0.00(+0.06%) |
Jun 14, 2006 | 7.248 | 7.248 | 7.147 | 7.195 | 132,894 | -0.04(-0.48%) |
Jun 13, 2006 | 7.261 | 7.283 | 7.195 | 7.230 | 64,392 | -0.05(-0.66%) |
Jun 12, 2006 | 7.349 | 7.357 | 7.248 | 7.279 | 64,392 | -0.04(-0.48%) |
Jun 09, 2006 | 7.410 | 7.423 | 7.274 | 7.314 | 75,352 | -0.06(-0.83%) |
Jun 08, 2006 | 7.406 | 7.414 | 7.340 | 7.375 | 53,660 | -0.03(-0.36%) |
Jun 07, 2006 | 7.445 | 7.445 | 7.349 | 7.401 | 72,840 | -0.03(-0.41%) |
Jun 06, 2006 | 7.572 | 7.572 | 7.427 | 7.432 | 69,415 | -0.12(-1.62%) |
Jun 05, 2006 | 7.655 | 7.655 | 7.554 | 7.554 | 95,218 | -0.12(-1.54%) |
Jun 02, 2006 | 7.550 | 7.677 | 7.528 | 7.673 | 126,729 | +0.18(+2.34%) |
Jun 01, 2006 | 7.314 | 7.511 | 7.314 | 7.498 | 148,193 | +0.17(+2.33%) |
May 31, 2006 | 7.283 | 7.353 | 7.279 | 7.327 | 71,699 | +0.06(+0.78%) |
May 30, 2006 | 7.235 | 7.283 | 7.232 | 7.270 | 56,172 | +0.00(+0.00%) |
May 26, 2006 | 7.213 | 7.283 | 7.213 | 7.270 | 66,675 | +0.07(+0.91%) |
May 25, 2006 | 7.204 | 7.270 | 7.191 | 7.204 | 85,856 | +0.00(+0.00%) |
May 24, 2006 | 7.265 | 7.300 | 7.187 | 7.204 | 126,957 | -0.07(-0.90%) |
May 23, 2006 | 7.265 | 7.322 | 7.252 | 7.270 | 69,872 | +0.00(+0.06%) |
May 22, 2006 | 7.314 | 7.340 | 7.226 | 7.265 | 88,824 | -0.09(-1.25%) |
May 19, 2006 | 7.401 | 7.410 | 7.296 | 7.357 | 71,927 | -0.01(-0.18%) |
May 18, 2006 | 7.362 | 7.432 | 7.362 | 7.371 | 64,392 | +0.01(+0.18%) |
May 17, 2006 | 7.423 | 7.423 | 7.344 | 7.357 | 80,604 | -0.10(-1.35%) |
May 16, 2006 | 7.554 | 7.554 | 7.445 | 7.458 | 67,817 | -0.07(-0.87%) |
May 15, 2006 | 7.533 | 7.533 | 7.463 | 7.524 | 91,336 | -0.03(-0.41%) |
May 12, 2006 | 7.576 | 7.594 | 7.498 | 7.554 | 24,889 | +0.02(+0.29%) |
May 11, 2006 | 7.668 | 7.668 | 7.533 | 7.533 | 108,005 | -0.24(-3.10%) |
May 10, 2006 | 7.813 | 7.839 | 7.752 | 7.773 | 96,588 | -0.03(-0.34%) |
May 09, 2006 | 7.844 | 7.844 | 7.787 | 7.800 | 94,533 | -0.00(-0.06%) |
May 08, 2006 | 7.874 | 7.874 | 7.804 | 7.804 | 82,659 | -0.04(-0.50%) |
May 05, 2006 | 7.835 | 7.848 | 7.800 | 7.844 | 62,337 | +0.02(+0.22%) |
May 04, 2006 | 7.800 | 7.844 | 7.773 | 7.826 | 90,651 | +0.04(+0.56%) |
May 03, 2006 | 7.804 | 7.804 | 7.747 | 7.782 | 98,871 | +0.03(+0.34%) |
May 02, 2006 | 7.717 | 7.756 | 7.687 | 7.756 | 91,793 | +0.08(+1.08%) |