Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 7.131 | 7.158 | 7.011 | 7.105 | 590,261 | +0.03(+0.38%) |
Jul 28, 2006 | 6.814 | 7.122 | 6.805 | 7.078 | 568,685 | +0.33(+4.83%) |
Jul 27, 2006 | 6.904 | 7.033 | 6.702 | 6.752 | 510,757 | -0.09(-1.31%) |
Jul 26, 2006 | 6.814 | 6.984 | 6.649 | 6.841 | 459,735 | -0.04(-0.58%) |
Jul 25, 2006 | 6.836 | 7.011 | 6.769 | 6.881 | 361,675 | +0.08(+1.12%) |
Jul 24, 2006 | 6.609 | 6.881 | 6.658 | 6.805 | 584,212 | +0.20(+2.97%) |
Jul 21, 2006 | 6.904 | 6.886 | 6.542 | 6.609 | 735,501 | -0.29(-4.27%) |
Jul 20, 2006 | 7.207 | 7.256 | 6.899 | 6.904 | 573,745 | -0.30(-4.22%) |
Jul 19, 2006 | 7.069 | 7.279 | 7.069 | 7.207 | 1,029,900 | +0.12(+1.64%) |
Jul 18, 2006 | 7.145 | 7.372 | 6.926 | 7.091 | 1,636,479 | +0.28(+4.13%) |
Jul 17, 2006 | 6.859 | 6.921 | 6.756 | 6.810 | 624,069 | -0.02(-0.33%) |
Jul 14, 2006 | 6.810 | 6.948 | 6.734 | 6.832 | 487,204 | +0.05(+0.79%) |
Jul 13, 2006 | 6.845 | 7.069 | 6.698 | 6.778 | 787,570 | -0.15(-2.19%) |
Jul 12, 2006 | 7.274 | 7.274 | 6.917 | 6.930 | 706,436 | -0.33(-4.55%) |
Jul 11, 2006 | 7.198 | 7.274 | 7.033 | 7.261 | 822,825 | +0.05(+0.68%) |
Jul 10, 2006 | 7.435 | 7.560 | 7.207 | 7.212 | 501,547 | -0.19(-2.59%) |
Jul 07, 2006 | 7.569 | 7.569 | 7.386 | 7.404 | 485,991 | -0.18(-2.41%) |
Jul 06, 2006 | 7.489 | 7.618 | 7.467 | 7.587 | 627,450 | +0.09(+1.25%) |
Jul 05, 2006 | 7.663 | 7.744 | 7.467 | 7.493 | 466,762 | -0.25(-3.18%) |
Jul 03, 2006 | 7.779 | 7.806 | 7.726 | 7.739 | 226,057 | -0.07(-0.92%) |
Jun 30, 2006 | 7.828 | 7.869 | 7.694 | 7.811 | 851,939 | +0.04(+0.46%) |
Jun 29, 2006 | 7.475 | 7.775 | 7.440 | 7.775 | 630,442 | +0.34(+4.63%) |
Jun 28, 2006 | 7.373 | 7.444 | 7.221 | 7.431 | 652,115 | +0.00(+0.06%) |
Jun 27, 2006 | 7.802 | 7.900 | 7.355 | 7.426 | 967,914 | -0.39(-5.03%) |
Jun 26, 2006 | 7.752 | 7.980 | 7.752 | 7.819 | 655,060 | +0.10(+1.27%) |
Jun 23, 2006 | 7.806 | 7.828 | 7.663 | 7.721 | 527,506 | -0.12(-1.48%) |
Jun 22, 2006 | 7.752 | 7.864 | 7.708 | 7.837 | 689,208 | +0.03(+0.40%) |
Jun 21, 2006 | 7.632 | 7.873 | 7.632 | 7.806 | 426,122 | +0.20(+2.64%) |
Jun 20, 2006 | 7.538 | 7.730 | 7.538 | 7.605 | 798,216 | +0.02(+0.24%) |
Jun 19, 2006 | 7.766 | 7.819 | 7.574 | 7.587 | 753,004 | -0.13(-1.62%) |
Jun 16, 2006 | 7.864 | 7.864 | 7.565 | 7.712 | 1,417,319 | -0.17(-2.15%) |
Jun 15, 2006 | 7.690 | 7.918 | 7.614 | 7.882 | 710,954 | +0.28(+3.64%) |
Jun 14, 2006 | 7.578 | 7.699 | 7.413 | 7.605 | 646,328 | +0.20(+2.72%) |
Jun 13, 2006 | 7.484 | 7.775 | 7.382 | 7.404 | 996,070 | -0.11(-1.49%) |
Jun 12, 2006 | 7.766 | 7.779 | 7.489 | 7.516 | 531,888 | -0.21(-2.72%) |
Jun 09, 2006 | 7.739 | 7.837 | 7.641 | 7.726 | 784,640 | +0.04(+0.55%) |
Jun 08, 2006 | 7.627 | 7.730 | 7.399 | 7.683 | 716,717 | +0.00(+0.03%) |
Jun 07, 2006 | 7.940 | 7.994 | 7.677 | 7.681 | 1,153,656 | -0.28(-3.48%) |
Jun 06, 2006 | 7.927 | 7.998 | 7.819 | 7.958 | 1,564,713 | +0.08(+0.96%) |
Jun 05, 2006 | 8.226 | 8.311 | 7.842 | 7.882 | 1,391,645 | -0.34(-4.13%) |
Jun 02, 2006 | 8.132 | 8.284 | 8.061 | 8.222 | 1,928,723 | +0.18(+2.22%) |
Jun 01, 2006 | 7.909 | 8.065 | 7.882 | 8.043 | 1,099,096 | +0.17(+2.16%) |
May 31, 2006 | 7.766 | 8.132 | 7.761 | 7.873 | 1,629,237 | +0.16(+2.09%) |
May 30, 2006 | 7.904 | 7.967 | 7.685 | 7.712 | 884,647 | -0.27(-3.36%) |
May 26, 2006 | 8.101 | 8.155 | 7.895 | 7.980 | 561,042 | -0.12(-1.49%) |
May 25, 2006 | 7.891 | 8.177 | 7.837 | 8.101 | 1,417,041 | +0.28(+3.60%) |
May 24, 2006 | 7.712 | 7.913 | 7.547 | 7.819 | 1,147,164 | +0.07(+0.86%) |
May 23, 2006 | 8.083 | 8.199 | 7.694 | 7.752 | 1,586,491 | -0.19(-2.42%) |
May 22, 2006 | 7.976 | 8.141 | 7.802 | 7.945 | 1,178,921 | -0.15(-1.82%) |
May 19, 2006 | 8.003 | 8.137 | 7.842 | 8.092 | 834,357 | +0.13(+1.63%) |
May 18, 2006 | 8.213 | 8.257 | 7.962 | 7.962 | 807,962 | -0.16(-1.98%) |
May 17, 2006 | 8.199 | 8.217 | 8.003 | 8.123 | 1,054,050 | +0.08(+1.00%) |
May 16, 2006 | 7.998 | 8.110 | 7.958 | 8.043 | 1,427,840 | +0.01(+0.17%) |
May 15, 2006 | 8.231 | 8.262 | 7.949 | 8.030 | 548,176 | -0.26(-3.13%) |
May 12, 2006 | 8.172 | 8.476 | 8.114 | 8.289 | 676,294 | +0.08(+0.98%) |
May 11, 2006 | 8.727 | 8.767 | 8.186 | 8.208 | 924,924 | -0.52(-5.94%) |
May 10, 2006 | 8.713 | 8.829 | 8.646 | 8.727 | 717,782 | +0.01(+0.15%) |
May 09, 2006 | 8.825 | 8.856 | 8.713 | 8.713 | 960,497 | -0.04(-0.51%) |
May 08, 2006 | 8.753 | 9.433 | 8.677 | 8.758 | 3,006,749 | -0.06(-0.71%) |
May 05, 2006 | 7.797 | 8.932 | 6.702 | 8.820 | 19,907,576 | +0.04(+0.51%) |
May 04, 2006 | 9.115 | 9.115 | 8.740 | 8.776 | 2,163,726 | -0.15(-1.65%) |
May 03, 2006 | 9.205 | 9.205 | 8.874 | 8.923 | 1,561,293 | -0.24(-2.59%) |
May 02, 2006 | 9.441 | 9.441 | 9.102 | 9.160 | 1,268,105 | -0.20(-2.10%) |