Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 7.335 | 7.534 | 7.323 | 7.428 | 94,542 | -0.05(-0.70%) |
Jul 28, 2006 | 7.306 | 7.510 | 7.306 | 7.481 | 114,664 | +0.23(+3.17%) |
Jul 27, 2006 | 7.500 | 7.596 | 7.246 | 7.251 | 148,813 | -0.24(-3.17%) |
Jul 26, 2006 | 7.658 | 7.763 | 7.462 | 7.488 | 181,125 | -0.24(-3.16%) |
Jul 25, 2006 | 7.617 | 7.833 | 7.574 | 7.732 | 272,884 | +0.09(+1.19%) |
Jul 24, 2006 | 7.426 | 7.653 | 7.435 | 7.641 | 387,256 | +0.22(+2.90%) |
Jul 21, 2006 | 7.222 | 7.469 | 7.222 | 7.426 | 302,135 | +0.14(+1.97%) |
Jul 20, 2006 | 7.529 | 7.536 | 7.258 | 7.282 | 71,119 | -0.21(-2.78%) |
Jul 19, 2006 | 7.434 | 7.653 | 7.397 | 7.490 | 190,117 | +0.06(+0.76%) |
Jul 18, 2006 | 7.201 | 7.522 | 7.201 | 7.434 | 332,807 | +0.16(+2.22%) |
Jul 17, 2006 | 7.162 | 7.361 | 7.162 | 7.272 | 122,554 | +0.10(+1.40%) |
Jul 14, 2006 | 7.275 | 7.340 | 7.138 | 7.172 | 93,685 | -0.13(-1.84%) |
Jul 13, 2006 | 7.419 | 7.421 | 7.282 | 7.306 | 175,478 | -0.17(-2.34%) |
Jul 12, 2006 | 7.517 | 7.689 | 7.478 | 7.481 | 311,283 | -0.07(-0.89%) |
Jul 11, 2006 | 7.383 | 7.665 | 7.306 | 7.548 | 598,575 | +0.14(+1.84%) |
Jul 10, 2006 | 7.387 | 7.519 | 7.215 | 7.411 | 77,545 | +0.05(+0.72%) |
Jul 07, 2006 | 7.519 | 7.519 | 7.332 | 7.359 | 107,339 | -0.14(-1.88%) |
Jul 06, 2006 | 7.481 | 7.639 | 7.462 | 7.500 | 168,718 | +0.00(+0.03%) |
Jul 05, 2006 | 7.811 | 8.005 | 7.414 | 7.498 | 330,592 | -0.31(-4.02%) |
Jul 03, 2006 | 7.708 | 7.890 | 7.708 | 7.811 | 124,602 | +0.01(+0.15%) |
Jun 30, 2006 | 8.015 | 8.065 | 7.704 | 7.799 | 631,661 | -0.12(-1.57%) |
Jun 29, 2006 | 8.164 | 8.207 | 7.716 | 7.924 | 396,037 | -0.15(-1.87%) |
Jun 28, 2006 | 8.178 | 8.269 | 8.027 | 8.075 | 90,782 | -0.11(-1.38%) |
Jun 27, 2006 | 8.228 | 8.295 | 8.154 | 8.187 | 98,914 | -0.08(-0.98%) |
Jun 26, 2006 | 8.223 | 8.276 | 8.140 | 8.269 | 111,046 | +0.14(+1.71%) |
Jun 23, 2006 | 8.106 | 8.322 | 8.099 | 8.130 | 126,854 | -0.06(-0.79%) |
Jun 22, 2006 | 8.164 | 8.199 | 7.934 | 8.195 | 109,977 | -0.05(-0.64%) |
Jun 21, 2006 | 7.955 | 8.379 | 7.924 | 8.247 | 107,272 | +0.31(+3.92%) |
Jun 20, 2006 | 7.941 | 8.147 | 7.821 | 7.936 | 67,382 | -0.07(-0.93%) |
Jun 19, 2006 | 8.173 | 8.199 | 7.807 | 8.010 | 87,551 | -0.17(-2.05%) |
Jun 16, 2006 | 8.619 | 8.655 | 8.147 | 8.178 | 417,331 | -0.48(-5.56%) |
Jun 15, 2006 | 8.370 | 8.683 | 8.298 | 8.659 | 210,016 | +0.41(+4.93%) |
Jun 14, 2006 | 8.204 | 8.331 | 8.049 | 8.252 | 132,392 | +0.13(+1.59%) |
Jun 13, 2006 | 7.730 | 8.199 | 7.730 | 8.123 | 197,988 | +0.29(+3.64%) |
Jun 12, 2006 | 8.410 | 8.453 | 7.802 | 7.838 | 128,819 | -0.64(-7.57%) |
Jun 09, 2006 | 8.317 | 8.523 | 8.175 | 8.480 | 190,128 | +0.09(+1.11%) |
Jun 08, 2006 | 8.209 | 8.415 | 8.118 | 8.386 | 113,133 | +0.09(+1.07%) |
Jun 07, 2006 | 8.140 | 8.640 | 8.111 | 8.298 | 110,069 | +0.15(+1.88%) |
Jun 06, 2006 | 8.274 | 8.302 | 8.096 | 8.144 | 218,332 | -0.13(-1.62%) |
Jun 05, 2006 | 8.571 | 8.571 | 8.278 | 8.278 | 147,869 | -0.38(-4.37%) |
Jun 02, 2006 | 8.750 | 8.803 | 8.506 | 8.657 | 223,233 | -0.06(-0.71%) |
Jun 01, 2006 | 8.655 | 8.748 | 8.645 | 8.719 | 323,637 | +0.06(+0.75%) |
May 31, 2006 | 8.413 | 8.659 | 8.365 | 8.655 | 507,476 | +0.25(+2.93%) |
May 30, 2006 | 8.576 | 8.576 | 8.264 | 8.408 | 230,531 | -0.23(-2.72%) |
May 26, 2006 | 8.609 | 8.743 | 8.554 | 8.643 | 517,720 | +0.03(+0.39%) |
May 25, 2006 | 8.461 | 8.609 | 8.365 | 8.609 | 158,634 | +0.21(+2.51%) |
May 24, 2006 | 8.384 | 8.432 | 8.235 | 8.398 | 288,136 | +0.01(+0.17%) |
May 23, 2006 | 7.840 | 8.719 | 7.672 | 8.384 | 662,150 | -0.45(-5.05%) |
May 22, 2006 | 8.853 | 8.858 | 8.633 | 8.829 | 48,456 | -0.03(-0.30%) |
May 19, 2006 | 8.655 | 8.949 | 8.647 | 8.856 | 104,057 | +0.12(+1.43%) |
May 18, 2006 | 8.738 | 8.849 | 8.724 | 8.731 | 72,146 | +0.04(+0.47%) |
May 17, 2006 | 8.655 | 8.753 | 8.611 | 8.691 | 46,901 | -0.05(-0.60%) |
May 16, 2006 | 8.772 | 8.779 | 8.731 | 8.743 | 47,379 | -0.04(-0.46%) |
May 15, 2006 | 8.731 | 8.887 | 8.719 | 8.784 | 168,592 | +0.02(+0.27%) |
May 12, 2006 | 8.875 | 8.995 | 8.746 | 8.760 | 51,779 | -0.17(-1.93%) |
May 11, 2006 | 9.342 | 9.392 | 8.928 | 8.932 | 50,001 | -0.39(-4.14%) |
May 10, 2006 | 9.361 | 9.392 | 9.268 | 9.318 | 113,356 | -0.03(-0.36%) |
May 09, 2006 | 9.390 | 9.397 | 9.299 | 9.352 | 130,010 | -0.04(-0.38%) |
May 08, 2006 | 9.232 | 9.486 | 9.232 | 9.388 | 189,285 | +0.09(+0.95%) |
May 05, 2006 | 9.091 | 9.335 | 9.081 | 9.299 | 110,765 | +0.29(+3.16%) |
May 04, 2006 | 8.767 | 9.222 | 8.652 | 9.014 | 188,522 | +0.24(+2.70%) |
May 03, 2006 | 8.777 | 8.863 | 8.626 | 8.777 | 109,718 | +0.04(+0.44%) |
May 02, 2006 | 8.633 | 8.738 | 8.506 | 8.738 | 55,172 | +0.15(+1.70%) |