Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 7.095 | 7.126 | 7.083 | 7.106 | 133,850 | -0.01(-0.10%) |
Jul 28, 2006 | 7.053 | 7.113 | 7.026 | 7.113 | 261,805 | +0.14(+1.99%) |
Jul 27, 2006 | 7.072 | 7.104 | 6.975 | 6.975 | 756,118 | -0.06(-0.87%) |
Jul 26, 2006 | 7.019 | 7.080 | 6.981 | 7.036 | 626,325 | -0.00(-0.05%) |
Jul 25, 2006 | 6.997 | 7.070 | 6.982 | 7.040 | 416,479 | +0.03(+0.49%) |
Jul 24, 2006 | 6.918 | 7.005 | 6.888 | 7.005 | 474,704 | +0.15(+2.20%) |
Jul 21, 2006 | 6.918 | 6.918 | 6.846 | 6.854 | 276,847 | -0.08(-1.11%) |
Jul 20, 2006 | 7.085 | 7.085 | 6.928 | 6.931 | 444,100 | -0.14(-1.94%) |
Jul 19, 2006 | 6.931 | 7.088 | 6.929 | 7.069 | 731,873 | +0.13(+1.86%) |
Jul 18, 2006 | 6.948 | 6.967 | 6.838 | 6.939 | 383,632 | +0.02(+0.35%) |
Jul 17, 2006 | 6.940 | 6.965 | 6.892 | 6.915 | 1,009,102 | -0.01(-0.11%) |
Jul 14, 2006 | 6.960 | 6.988 | 6.879 | 6.923 | 1,655,141 | -0.06(-0.84%) |
Jul 13, 2006 | 7.075 | 7.092 | 6.976 | 6.982 | 1,580,556 | -0.12(-1.74%) |
Jul 12, 2006 | 7.215 | 7.215 | 7.098 | 7.105 | 132,960 | -0.12(-1.65%) |
Jul 11, 2006 | 7.162 | 7.233 | 7.124 | 7.225 | 707,963 | +0.03(+0.43%) |
Jul 10, 2006 | 7.255 | 7.275 | 7.167 | 7.194 | 324,701 | -0.04(-0.55%) |
Jul 07, 2006 | 7.291 | 7.317 | 7.223 | 7.233 | 321,614 | -0.09(-1.21%) |
Jul 06, 2006 | 7.313 | 7.369 | 7.310 | 7.322 | 205,083 | -0.00(-0.01%) |
Jul 05, 2006 | 7.533 | 7.533 | 7.296 | 7.322 | 425,693 | -0.12(-1.58%) |
Jul 03, 2006 | 7.425 | 7.440 | 7.401 | 7.440 | 65,173 | +0.06(+0.83%) |
Jun 30, 2006 | 7.458 | 7.458 | 7.364 | 7.379 | 532,987 | -0.01(-0.19%) |
Jun 29, 2006 | 7.226 | 7.392 | 7.195 | 7.392 | 763,078 | +0.22(+3.06%) |
Jun 28, 2006 | 7.160 | 7.180 | 7.107 | 7.173 | 423,936 | +0.04(+0.52%) |
Jun 27, 2006 | 7.201 | 7.255 | 7.130 | 7.136 | 544,260 | -0.11(-1.55%) |
Jun 26, 2006 | 7.205 | 7.253 | 7.205 | 7.248 | 146,834 | +0.04(+0.50%) |
Jun 23, 2006 | 7.255 | 7.261 | 7.174 | 7.212 | 2,042,068 | +0.00(+0.02%) |
Jun 22, 2006 | 7.244 | 7.270 | 7.181 | 7.210 | 322,308 | -0.06(-0.86%) |
Jun 21, 2006 | 7.181 | 7.311 | 7.181 | 7.272 | 744,429 | +0.12(+1.62%) |
Jun 20, 2006 | 7.200 | 7.219 | 7.150 | 7.156 | 614,058 | -0.01(-0.20%) |
Jun 19, 2006 | 7.264 | 7.265 | 7.147 | 7.171 | 391,852 | -0.05(-0.75%) |
Jun 16, 2006 | 7.351 | 7.351 | 7.215 | 7.226 | 378,429 | -0.06(-0.84%) |
Jun 15, 2006 | 7.169 | 7.311 | 7.141 | 7.287 | 778,571 | +0.19(+2.69%) |
Jun 14, 2006 | 7.024 | 7.107 | 7.014 | 7.096 | 299,739 | +0.05(+0.75%) |
Jun 13, 2006 | 7.093 | 7.164 | 7.008 | 7.043 | 719,883 | -0.07(-0.96%) |
Jun 12, 2006 | 7.224 | 7.256 | 7.111 | 7.111 | 361,768 | -0.15(-2.01%) |
Jun 09, 2006 | 7.350 | 7.354 | 7.258 | 7.258 | 291,819 | -0.03(-0.37%) |
Jun 08, 2006 | 7.263 | 7.305 | 7.130 | 7.284 | 507,354 | -0.03(-0.47%) |
Jun 07, 2006 | 7.317 | 7.418 | 7.312 | 7.319 | 346,622 | -0.04(-0.56%) |
Jun 06, 2006 | 7.416 | 7.416 | 7.290 | 7.360 | 351,860 | -0.02(-0.29%) |
Jun 05, 2006 | 7.549 | 7.549 | 7.377 | 7.382 | 198,874 | -0.17(-2.22%) |
Jun 02, 2006 | 7.560 | 7.648 | 7.496 | 7.550 | 427,497 | +0.01(+0.17%) |
Jun 01, 2006 | 7.437 | 7.539 | 7.420 | 7.537 | 164,559 | +0.14(+1.92%) |
May 31, 2006 | 7.370 | 7.417 | 7.361 | 7.395 | 220,541 | +0.03(+0.47%) |
May 30, 2006 | 7.506 | 7.506 | 7.356 | 7.360 | 227,570 | -0.14(-1.91%) |
May 26, 2006 | 7.503 | 7.511 | 7.462 | 7.504 | 725,503 | +0.03(+0.44%) |
May 25, 2006 | 7.460 | 7.471 | 7.387 | 7.471 | 329,546 | +0.09(+1.22%) |
May 24, 2006 | 7.295 | 7.395 | 7.240 | 7.381 | 294,386 | +0.03(+0.47%) |
May 23, 2006 | 7.611 | 7.639 | 7.347 | 7.347 | 521,402 | -0.04(-0.59%) |
May 22, 2006 | 7.437 | 7.516 | 7.329 | 7.390 | 287,403 | -0.06(-0.84%) |
May 19, 2006 | 7.459 | 7.462 | 7.341 | 7.452 | 293,346 | +0.04(+0.54%) |
May 18, 2006 | 7.501 | 7.511 | 7.402 | 7.412 | 371,052 | -0.04(-0.57%) |
May 17, 2006 | 7.503 | 7.545 | 7.443 | 7.455 | 906,919 | -0.10(-1.35%) |
May 16, 2006 | 7.590 | 7.616 | 7.554 | 7.557 | 11,868,073 | -0.04(-0.55%) |
May 15, 2006 | 7.545 | 7.620 | 7.537 | 7.598 | 633,702 | -0.03(-0.34%) |
May 12, 2006 | 7.612 | 7.687 | 7.601 | 7.624 | 610,983 | -0.09(-1.15%) |
May 11, 2006 | 7.861 | 7.862 | 7.710 | 7.713 | 387,355 | -0.16(-2.09%) |
May 10, 2006 | 7.936 | 7.936 | 7.865 | 7.878 | 310,330 | -0.06(-0.82%) |
May 09, 2006 | 7.947 | 7.962 | 7.936 | 7.943 | 120,890 | -0.02(-0.26%) |
May 08, 2006 | 7.978 | 7.978 | 7.947 | 7.963 | 194,920 | +0.01(+0.07%) |
May 05, 2006 | 7.937 | 7.961 | 7.927 | 7.958 | 131,480 | +0.07(+0.85%) |
May 04, 2006 | 7.808 | 7.905 | 7.808 | 7.891 | 96,922 | +0.06(+0.74%) |
May 03, 2006 | 7.870 | 7.870 | 7.796 | 7.833 | 62,537 | -0.01(-0.11%) |
May 02, 2006 | 7.824 | 7.857 | 7.821 | 7.841 | 103,431 | +0.02(+0.23%) |