Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 6.582 | 6.681 | 6.510 | 6.672 | 759,214 | +0.10(+1.51%) |
Jul 28, 2006 | 6.555 | 6.636 | 6.419 | 6.573 | 1,192,194 | +0.07(+1.11%) |
Jul 27, 2006 | 5.896 | 6.835 | 5.868 | 6.500 | 2,972,682 | +0.39(+6.35%) |
Jul 26, 2006 | 6.040 | 6.221 | 5.941 | 6.112 | 1,730,020 | +0.00(+0.00%) |
Jul 25, 2006 | 6.085 | 6.320 | 6.040 | 6.112 | 788,755 | -0.03(-0.44%) |
Jul 24, 2006 | 5.968 | 6.194 | 5.968 | 6.139 | 1,167,360 | +0.17(+2.87%) |
Jul 21, 2006 | 6.320 | 6.320 | 5.959 | 5.968 | 2,341,488 | -0.37(-5.84%) |
Jul 20, 2006 | 6.618 | 6.645 | 6.320 | 6.338 | 794,848 | -0.26(-3.97%) |
Jul 19, 2006 | 6.311 | 6.672 | 6.302 | 6.600 | 890,276 | +0.29(+4.58%) |
Jul 18, 2006 | 6.320 | 6.392 | 6.157 | 6.311 | 1,236,357 | +0.03(+0.43%) |
Jul 17, 2006 | 6.329 | 6.437 | 6.275 | 6.284 | 736,204 | -0.04(-0.57%) |
Jul 14, 2006 | 6.401 | 6.482 | 6.257 | 6.320 | 868,470 | -0.08(-1.27%) |
Jul 13, 2006 | 6.365 | 6.681 | 6.248 | 6.401 | 1,553,224 | +0.01(+0.14%) |
Jul 12, 2006 | 6.717 | 6.789 | 6.383 | 6.392 | 1,395,066 | -0.35(-5.22%) |
Jul 11, 2006 | 6.555 | 6.816 | 6.500 | 6.744 | 1,743,745 | +0.17(+2.61%) |
Jul 10, 2006 | 6.943 | 7.042 | 6.546 | 6.573 | 990,292 | -0.33(-4.71%) |
Jul 07, 2006 | 6.997 | 7.051 | 6.789 | 6.898 | 1,306,020 | -0.10(-1.42%) |
Jul 06, 2006 | 6.744 | 7.015 | 6.726 | 6.997 | 1,134,040 | +0.28(+4.17%) |
Jul 05, 2006 | 6.898 | 6.898 | 6.591 | 6.717 | 928,399 | -0.14(-2.11%) |
Jul 03, 2006 | 6.609 | 6.952 | 6.609 | 6.862 | 830,389 | +0.17(+2.56%) |
Jun 30, 2006 | 6.780 | 6.862 | 6.645 | 6.690 | 2,173,141 | -0.04(-0.54%) |
Jun 29, 2006 | 6.464 | 6.771 | 6.410 | 6.726 | 2,631,466 | +0.31(+4.78%) |
Jun 28, 2006 | 6.636 | 6.645 | 6.383 | 6.419 | 1,954,905 | -0.17(-2.60%) |
Jun 27, 2006 | 6.807 | 6.816 | 6.555 | 6.591 | 1,048,991 | -0.18(-2.67%) |
Jun 26, 2006 | 6.573 | 6.771 | 6.546 | 6.771 | 854,855 | +0.22(+3.31%) |
Jun 23, 2006 | 6.798 | 6.898 | 6.510 | 6.555 | 1,686,632 | -0.32(-4.60%) |
Jun 22, 2006 | 6.889 | 6.979 | 6.753 | 6.871 | 1,378,087 | +0.00(+0.00%) |
Jun 21, 2006 | 6.546 | 6.925 | 6.500 | 6.871 | 2,191,354 | +0.34(+5.26%) |
Jun 20, 2006 | 6.464 | 6.726 | 6.365 | 6.528 | 1,699,573 | +0.08(+1.26%) |
Jun 19, 2006 | 6.627 | 6.708 | 6.419 | 6.446 | 2,067,810 | -0.13(-1.92%) |
Jun 16, 2006 | 6.780 | 6.943 | 6.555 | 6.573 | 2,127,330 | -0.24(-3.58%) |
Jun 15, 2006 | 6.690 | 6.907 | 6.600 | 6.816 | 1,269,105 | +0.25(+3.85%) |
Jun 14, 2006 | 6.410 | 6.708 | 6.365 | 6.564 | 843,743 | +0.17(+2.68%) |
Jun 13, 2006 | 6.541 | 6.708 | 6.365 | 6.392 | 1,912,963 | -0.14(-2.07%) |
Jun 12, 2006 | 6.807 | 6.862 | 6.510 | 6.528 | 803,920 | -0.21(-3.08%) |
Jun 09, 2006 | 6.862 | 6.988 | 6.690 | 6.735 | 1,071,668 | -0.05(-0.80%) |
Jun 08, 2006 | 7.132 | 7.178 | 6.491 | 6.789 | 3,625,755 | -0.70(-9.40%) |
Jun 07, 2006 | 7.448 | 7.737 | 7.241 | 7.494 | 1,059,544 | +0.04(+0.48%) |
Jun 06, 2006 | 7.801 | 7.801 | 7.349 | 7.457 | 1,513,622 | -0.09(-1.20%) |
Jun 05, 2006 | 7.755 | 7.782 | 7.439 | 7.548 | 1,316,553 | -0.19(-2.45%) |
Jun 02, 2006 | 7.674 | 7.846 | 7.494 | 7.737 | 1,408,321 | +0.18(+2.39%) |
Jun 01, 2006 | 7.331 | 7.620 | 7.241 | 7.557 | 1,122,251 | +0.27(+3.72%) |
May 31, 2006 | 7.467 | 7.584 | 7.241 | 7.286 | 2,197,590 | -0.11(-1.47%) |
May 30, 2006 | 7.864 | 7.900 | 7.385 | 7.394 | 692,239 | -0.35(-4.55%) |
May 26, 2006 | 7.674 | 7.846 | 7.557 | 7.746 | 715,836 | +0.11(+1.42%) |
May 25, 2006 | 7.539 | 7.674 | 7.403 | 7.638 | 817,620 | +0.13(+1.68%) |
May 24, 2006 | 7.340 | 7.557 | 7.223 | 7.512 | 854,297 | +0.17(+2.34%) |
May 23, 2006 | 7.611 | 7.746 | 7.322 | 7.340 | 758,805 | -0.14(-1.93%) |
May 22, 2006 | 7.566 | 7.566 | 7.313 | 7.485 | 1,203,010 | -0.12(-1.54%) |
May 19, 2006 | 7.331 | 7.647 | 7.313 | 7.602 | 1,137,910 | +0.22(+2.93%) |
May 18, 2006 | 7.593 | 7.674 | 7.358 | 7.385 | 599,453 | -0.16(-2.15%) |
May 17, 2006 | 7.746 | 7.900 | 7.494 | 7.548 | 1,120,666 | -0.31(-3.91%) |
May 16, 2006 | 7.819 | 8.008 | 7.701 | 7.855 | 715,532 | +0.04(+0.46%) |
May 15, 2006 | 7.909 | 8.008 | 7.755 | 7.819 | 965,876 | -0.22(-2.70%) |
May 12, 2006 | 8.126 | 8.126 | 7.900 | 8.035 | 978,002 | -0.07(-0.89%) |
May 11, 2006 | 8.369 | 8.405 | 8.080 | 8.108 | 1,308,206 | -0.28(-3.34%) |
May 10, 2006 | 8.577 | 8.667 | 8.342 | 8.387 | 942,898 | -0.20(-2.31%) |
May 09, 2006 | 8.667 | 8.730 | 8.442 | 8.586 | 1,108,911 | -0.11(-1.25%) |
May 08, 2006 | 8.532 | 8.767 | 8.514 | 8.694 | 922,999 | +0.10(+1.16%) |
May 05, 2006 | 8.469 | 8.613 | 8.369 | 8.595 | 818,029 | +0.11(+1.28%) |
May 04, 2006 | 8.351 | 8.568 | 8.351 | 8.487 | 761,226 | +0.12(+1.40%) |
May 03, 2006 | 8.189 | 8.378 | 8.080 | 8.369 | 958,121 | +0.21(+2.54%) |
May 02, 2006 | 7.990 | 8.207 | 7.945 | 8.162 | 1,479,215 | +0.24(+3.08%) |