Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 7.318 | 7.318 | 7.284 | 7.307 | 67,947 | -0.03(-0.47%) |
Jul 28, 2006 | 7.262 | 7.348 | 7.262 | 7.341 | 405,123 | +0.12(+1.62%) |
Jul 27, 2006 | 7.273 | 7.273 | 7.198 | 7.224 | 114,101 | -0.04(-0.49%) |
Jul 26, 2006 | 7.192 | 7.302 | 7.160 | 7.260 | 495,507 | +0.05(+0.67%) |
Jul 25, 2006 | 7.059 | 7.240 | 7.043 | 7.212 | 627,557 | +0.14(+1.96%) |
Jul 24, 2006 | 7.029 | 7.075 | 7.029 | 7.073 | 27,563 | +0.08(+1.12%) |
Jul 21, 2006 | 7.008 | 7.045 | 6.995 | 6.995 | 10,256 | -0.07(-0.95%) |
Jul 20, 2006 | 7.143 | 7.143 | 7.051 | 7.062 | 27,563 | -0.07(-0.98%) |
Jul 19, 2006 | 6.997 | 7.142 | 6.997 | 7.132 | 562,814 | +0.17(+2.44%) |
Jul 18, 2006 | 6.998 | 6.998 | 6.914 | 6.962 | 55,768 | -0.01(-0.13%) |
Jul 17, 2006 | 6.973 | 6.989 | 6.969 | 6.972 | 210,895 | +0.01(+0.09%) |
Jul 14, 2006 | 7.020 | 7.020 | 6.922 | 6.965 | 27,563 | -0.06(-0.82%) |
Jul 13, 2006 | 7.075 | 7.084 | 7.020 | 7.023 | 44,871 | -0.07(-1.05%) |
Jul 12, 2006 | 7.159 | 7.160 | 7.098 | 7.098 | 261,535 | -0.09(-1.24%) |
Jul 11, 2006 | 7.146 | 7.187 | 7.118 | 7.187 | 69,871 | +0.03(+0.48%) |
Jul 10, 2006 | 7.176 | 7.190 | 7.129 | 7.153 | 58,973 | +0.01(+0.17%) |
Jul 07, 2006 | 7.126 | 7.171 | 7.125 | 7.140 | 63,460 | -0.00(-0.02%) |
Jul 06, 2006 | 7.165 | 7.175 | 7.129 | 7.142 | 65,383 | +0.01(+0.20%) |
Jul 05, 2006 | 7.145 | 7.145 | 7.095 | 7.128 | 31,409 | -0.06(-0.80%) |
Jul 03, 2006 | 7.137 | 7.185 | 7.137 | 7.185 | 20,512 | +0.04(+0.55%) |
Jun 30, 2006 | 7.162 | 7.164 | 7.123 | 7.146 | 78,845 | +0.08(+1.08%) |
Jun 29, 2006 | 7.036 | 7.118 | 7.036 | 7.070 | 18,589 | +0.06(+0.87%) |
Jun 28, 2006 | 6.994 | 7.022 | 6.964 | 7.009 | 24,358 | +0.01(+0.16%) |
Jun 27, 2006 | 7.062 | 7.065 | 6.995 | 6.998 | 15,384 | -0.10(-1.36%) |
Jun 26, 2006 | 7.114 | 7.151 | 7.089 | 7.095 | 101,280 | -0.12(-1.72%) |
Jun 23, 2006 | 7.238 | 7.238 | 7.219 | 7.219 | 8,974 | -0.03(-0.41%) |
Jun 22, 2006 | 7.195 | 7.249 | 7.193 | 7.249 | 26,922 | -0.01(-0.17%) |
Jun 21, 2006 | 7.254 | 7.296 | 7.238 | 7.262 | 60,255 | +0.02(+0.23%) |
Jun 20, 2006 | 7.223 | 7.265 | 7.223 | 7.245 | 46,794 | -0.04(-0.49%) |
Jun 19, 2006 | 7.399 | 7.399 | 7.270 | 7.281 | 75,640 | -0.11(-1.50%) |
Jun 16, 2006 | 7.437 | 7.449 | 7.379 | 7.391 | 64,101 | -0.01(-0.17%) |
Jun 15, 2006 | 7.298 | 7.429 | 7.298 | 7.404 | 87,178 | +0.17(+2.39%) |
Jun 14, 2006 | 7.226 | 7.245 | 7.203 | 7.231 | 28,204 | +0.01(+0.11%) |
Jun 13, 2006 | 7.301 | 7.301 | 7.223 | 7.223 | 26,922 | -0.06(-0.84%) |
Jun 12, 2006 | 7.371 | 7.371 | 7.273 | 7.284 | 16,666 | -0.07(-0.98%) |
Jun 09, 2006 | 7.407 | 7.407 | 7.355 | 7.355 | 13,461 | -0.04(-0.55%) |
Jun 08, 2006 | 7.359 | 7.396 | 7.298 | 7.396 | 16,666 | -0.01(-0.13%) |
Jun 07, 2006 | 7.449 | 7.464 | 7.405 | 7.405 | 14,102 | +0.05(+0.61%) |
Jun 06, 2006 | 7.379 | 7.379 | 7.332 | 7.360 | 16,666 | -0.03(-0.40%) |
Jun 05, 2006 | 7.505 | 7.505 | 7.390 | 7.390 | 66,665 | -0.14(-1.82%) |
Jun 02, 2006 | 7.508 | 7.527 | 7.477 | 7.527 | 219,869 | +0.04(+0.52%) |
Jun 01, 2006 | 7.433 | 7.488 | 7.433 | 7.488 | 49,999 | +0.08(+1.12%) |
May 31, 2006 | 7.371 | 7.419 | 7.370 | 7.405 | 69,230 | +0.05(+0.61%) |
May 30, 2006 | 7.432 | 7.432 | 7.360 | 7.360 | 35,256 | -0.10(-1.30%) |
May 26, 2006 | 7.424 | 7.457 | 7.388 | 7.457 | 99,357 | +0.05(+0.70%) |
May 25, 2006 | 7.404 | 7.409 | 7.382 | 7.405 | 32,691 | +0.14(+1.87%) |
May 24, 2006 | 7.293 | 7.323 | 7.238 | 7.270 | 112,178 | -0.02(-0.28%) |
May 23, 2006 | 7.343 | 7.343 | 7.290 | 7.290 | 23,076 | -0.07(-0.93%) |
May 22, 2006 | 7.363 | 7.371 | 7.287 | 7.359 | 30,768 | -0.02(-0.34%) |
May 19, 2006 | 7.446 | 7.446 | 7.373 | 7.384 | 19,871 | -0.05(-0.71%) |
May 18, 2006 | 7.472 | 7.483 | 7.437 | 7.437 | 23,717 | -0.04(-0.48%) |
May 17, 2006 | 7.535 | 7.541 | 7.462 | 7.472 | 90,383 | -0.09(-1.20%) |
May 16, 2006 | 7.543 | 7.571 | 7.543 | 7.563 | 32,691 | +0.03(+0.41%) |
May 15, 2006 | 7.485 | 7.535 | 7.485 | 7.532 | 78,204 | +0.01(+0.10%) |
May 12, 2006 | 7.566 | 7.569 | 7.524 | 7.524 | 61,537 | -0.08(-1.09%) |
May 11, 2006 | 7.660 | 7.660 | 7.607 | 7.607 | 57,691 | -0.07(-0.91%) |
May 10, 2006 | 7.706 | 7.730 | 7.677 | 7.677 | 96,152 | -0.03(-0.40%) |
May 09, 2006 | 7.731 | 7.744 | 7.708 | 7.708 | 57,050 | -0.04(-0.46%) |