Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 7.800 | 7.834 | 7.579 | 7.756 | 140,748 | -0.07(-0.94%) |
Jul 28, 2006 | 7.594 | 7.942 | 7.564 | 7.829 | 248,044 | +0.31(+4.17%) |
Jul 27, 2006 | 7.599 | 7.795 | 7.456 | 7.515 | 250,492 | -0.05(-0.65%) |
Jul 26, 2006 | 7.520 | 7.721 | 7.270 | 7.564 | 143,808 | -0.02(-0.26%) |
Jul 25, 2006 | 7.530 | 7.947 | 7.393 | 7.584 | 164,207 | +0.03(+0.45%) |
Jul 24, 2006 | 7.118 | 7.559 | 7.167 | 7.550 | 159,107 | +0.43(+6.06%) |
Jul 21, 2006 | 7.241 | 7.319 | 7.059 | 7.118 | 223,158 | -0.21(-2.88%) |
Jul 20, 2006 | 7.770 | 7.839 | 7.309 | 7.329 | 176,854 | -0.41(-5.32%) |
Jul 19, 2006 | 7.412 | 7.746 | 7.358 | 7.741 | 224,178 | +0.33(+4.43%) |
Jul 18, 2006 | 7.113 | 7.422 | 7.035 | 7.412 | 235,193 | +0.36(+5.07%) |
Jul 17, 2006 | 7.153 | 7.246 | 7.025 | 7.054 | 138,709 | -0.13(-1.77%) |
Jul 14, 2006 | 7.157 | 7.270 | 7.035 | 7.182 | 152,376 | -0.00(-0.07%) |
Jul 13, 2006 | 7.466 | 7.466 | 7.157 | 7.187 | 239,477 | -0.35(-4.62%) |
Jul 12, 2006 | 7.805 | 7.805 | 7.525 | 7.535 | 143,196 | -0.29(-3.76%) |
Jul 11, 2006 | 7.648 | 7.839 | 7.456 | 7.829 | 155,843 | +0.16(+2.11%) |
Jul 10, 2006 | 7.589 | 7.780 | 7.589 | 7.667 | 91,792 | +0.10(+1.36%) |
Jul 07, 2006 | 7.648 | 7.829 | 7.452 | 7.564 | 217,854 | -0.37(-4.64%) |
Jul 06, 2006 | 7.805 | 8.055 | 7.785 | 7.932 | 164,207 | +0.16(+2.02%) |
Jul 05, 2006 | 7.912 | 7.947 | 7.726 | 7.775 | 214,591 | -0.25(-3.06%) |
Jul 03, 2006 | 7.721 | 8.020 | 7.677 | 8.020 | 175,426 | +0.26(+3.41%) |
Jun 30, 2006 | 7.756 | 7.863 | 7.638 | 7.756 | 992,178 | +0.04(+0.51%) |
Jun 29, 2006 | 7.358 | 7.731 | 7.349 | 7.716 | 275,582 | +0.37(+5.07%) |
Jun 28, 2006 | 7.309 | 7.412 | 7.255 | 7.344 | 154,415 | +0.06(+0.81%) |
Jun 27, 2006 | 7.422 | 7.535 | 7.255 | 7.285 | 206,431 | -0.14(-1.85%) |
Jun 26, 2006 | 7.300 | 7.456 | 7.236 | 7.422 | 188,277 | +0.17(+2.37%) |
Jun 23, 2006 | 7.206 | 7.324 | 7.123 | 7.251 | 172,774 | +0.00(+0.07%) |
Jun 22, 2006 | 7.162 | 7.329 | 7.113 | 7.246 | 326,578 | +0.04(+0.61%) |
Jun 21, 2006 | 7.241 | 7.358 | 7.167 | 7.202 | 335,757 | -0.01(-0.14%) |
Jun 20, 2006 | 7.231 | 7.329 | 7.162 | 7.211 | 411,231 | -0.05(-0.68%) |
Jun 19, 2006 | 7.300 | 7.427 | 7.138 | 7.260 | 290,881 | -0.00(-0.07%) |
Jun 16, 2006 | 7.241 | 7.344 | 7.113 | 7.265 | 846,329 | -0.00(-0.07%) |
Jun 15, 2006 | 7.010 | 7.339 | 6.996 | 7.270 | 156,251 | +0.31(+4.44%) |
Jun 14, 2006 | 7.001 | 7.059 | 6.873 | 6.961 | 435,097 | -0.04(-0.56%) |
Jun 13, 2006 | 7.001 | 7.157 | 6.912 | 7.001 | 609,300 | -0.03(-0.42%) |
Jun 12, 2006 | 7.104 | 7.236 | 6.912 | 7.030 | 271,298 | -0.08(-1.17%) |
Jun 09, 2006 | 7.309 | 7.388 | 7.050 | 7.113 | 244,576 | -0.20(-2.68%) |
Jun 08, 2006 | 7.133 | 7.383 | 7.054 | 7.309 | 264,159 | +0.12(+1.64%) |
Jun 07, 2006 | 6.927 | 7.221 | 6.878 | 7.192 | 295,368 | +0.26(+3.82%) |
Jun 06, 2006 | 6.937 | 6.947 | 6.716 | 6.927 | 243,760 | +0.01(+0.21%) |
Jun 05, 2006 | 7.157 | 7.265 | 6.824 | 6.912 | 210,919 | -0.26(-3.69%) |
Jun 02, 2006 | 7.304 | 7.368 | 6.927 | 7.177 | 243,352 | -0.09(-1.21%) |
Jun 01, 2006 | 6.942 | 7.280 | 6.932 | 7.265 | 166,654 | +0.32(+4.59%) |
May 31, 2006 | 6.839 | 6.991 | 6.785 | 6.947 | 259,875 | +0.16(+2.38%) |
May 30, 2006 | 7.113 | 7.133 | 6.780 | 6.785 | 210,715 | -0.29(-4.16%) |
May 26, 2006 | 7.143 | 7.285 | 7.040 | 7.079 | 72,618 | -0.01(-0.21%) |
May 25, 2006 | 7.182 | 7.255 | 6.947 | 7.094 | 167,674 | -0.09(-1.23%) |
May 24, 2006 | 7.025 | 7.300 | 6.800 | 7.182 | 244,780 | +0.13(+1.81%) |
May 23, 2006 | 7.206 | 7.358 | 7.030 | 7.054 | 228,462 | -0.09(-1.24%) |
May 22, 2006 | 7.206 | 7.354 | 6.976 | 7.143 | 200,924 | -0.09(-1.29%) |
May 19, 2006 | 7.182 | 7.319 | 7.025 | 7.236 | 120,146 | +0.01(+0.14%) |
May 18, 2006 | 7.466 | 7.525 | 7.221 | 7.226 | 123,002 | -0.24(-3.22%) |
May 17, 2006 | 7.716 | 7.721 | 7.334 | 7.466 | 201,332 | -0.37(-4.75%) |
May 16, 2006 | 7.947 | 8.030 | 7.809 | 7.839 | 135,037 | -0.11(-1.36%) |
May 15, 2006 | 7.844 | 8.030 | 7.839 | 7.947 | 313,319 | +0.11(+1.44%) |
May 12, 2006 | 7.942 | 7.971 | 7.731 | 7.834 | 314,135 | -0.14(-1.72%) |
May 11, 2006 | 8.162 | 8.162 | 7.966 | 7.971 | 347,996 | -0.21(-2.58%) |
May 10, 2006 | 8.113 | 8.246 | 8.089 | 8.182 | 228,054 | +0.00(+0.06%) |
May 09, 2006 | 8.256 | 8.305 | 8.158 | 8.177 | 95,260 | -0.10(-1.24%) |
May 08, 2006 | 8.211 | 8.363 | 8.167 | 8.280 | 197,456 | +0.08(+1.02%) |
May 05, 2006 | 8.187 | 8.211 | 8.138 | 8.197 | 168,694 | +0.06(+0.78%) |
May 04, 2006 | 8.089 | 8.202 | 8.040 | 8.133 | 271,094 | +0.04(+0.55%) |
May 03, 2006 | 7.981 | 8.113 | 7.981 | 8.089 | 192,356 | +0.11(+1.35%) |
May 02, 2006 | 7.898 | 7.981 | 7.873 | 7.981 | 106,275 | +0.09(+1.18%) |