Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 7.644 | 7.785 | 7.644 | 7.785 | 1,404 | +0.03(+0.40%) |
Jul 28, 2006 | 7.597 | 7.753 | 7.589 | 7.753 | 5,873 | +0.19(+2.48%) |
Jul 27, 2006 | 7.667 | 7.667 | 7.519 | 7.566 | 20,453 | -0.03(-0.41%) |
Jul 26, 2006 | 7.699 | 7.699 | 7.448 | 7.597 | 3,575 | -0.07(-0.92%) |
Jul 25, 2006 | 7.417 | 7.675 | 7.417 | 7.667 | 2,809 | -0.05(-0.61%) |
Jul 24, 2006 | 7.401 | 7.777 | 7.401 | 7.714 | 9,872 | +0.31(+4.23%) |
Jul 21, 2006 | 7.511 | 7.519 | 7.401 | 7.401 | 485 | -0.04(-0.53%) |
Jul 20, 2006 | 7.456 | 7.785 | 7.244 | 7.440 | 9,432 | +0.10(+1.39%) |
Jul 19, 2006 | 7.260 | 7.464 | 7.260 | 7.338 | 22,030 | -0.02(-0.32%) |
Jul 18, 2006 | 7.432 | 7.440 | 7.244 | 7.362 | 19,252 | -0.08(-1.05%) |
Jul 17, 2006 | 7.628 | 7.808 | 7.440 | 7.440 | 16,272 | -0.38(-4.90%) |
Jul 14, 2006 | 7.889 | 7.889 | 7.793 | 7.824 | 14,873 | +0.12(+1.52%) |
Jul 13, 2006 | 7.832 | 7.926 | 7.558 | 7.707 | 40,592 | -0.12(-1.50%) |
Jul 12, 2006 | 7.965 | 7.965 | 7.675 | 7.824 | 13,789 | -0.05(-0.60%) |
Jul 11, 2006 | 7.636 | 7.926 | 7.636 | 7.871 | 23,537 | +0.17(+2.24%) |
Jul 10, 2006 | 7.652 | 7.705 | 7.519 | 7.699 | 5,358 | +0.19(+2.50%) |
Jul 07, 2006 | 7.542 | 7.573 | 7.472 | 7.511 | 9,064 | -0.01(-0.10%) |
Jul 06, 2006 | 7.675 | 7.683 | 7.440 | 7.519 | 26,397 | -0.20(-2.54%) |
Jul 05, 2006 | 7.683 | 7.714 | 7.644 | 7.714 | 13,028 | -0.10(-1.30%) |
Jul 03, 2006 | 7.738 | 7.902 | 7.738 | 7.816 | 2,898 | -0.02(-0.20%) |
Jun 30, 2006 | 7.832 | 7.832 | 7.747 | 7.832 | 17,725 | -0.01(-0.10%) |
Jun 29, 2006 | 7.853 | 7.926 | 7.761 | 7.840 | 29,367 | +0.01(+0.10%) |
Jun 28, 2006 | 7.832 | 7.918 | 7.753 | 7.832 | 6,805 | +0.00(+0.00%) |
Jun 27, 2006 | 7.949 | 7.949 | 7.816 | 7.832 | 26,642 | -0.05(-0.60%) |
Jun 26, 2006 | 7.910 | 7.926 | 7.879 | 7.879 | 766 | -0.05(-0.59%) |
Jun 23, 2006 | 8.020 | 8.020 | 7.926 | 7.926 | 4,724 | +0.01(+0.10%) |
Jun 22, 2006 | 7.644 | 7.918 | 7.644 | 7.918 | 2,516 | +0.20(+2.54%) |
Jun 21, 2006 | 7.652 | 7.887 | 7.652 | 7.722 | 1,532 | +0.08(+1.02%) |
Jun 20, 2006 | 7.691 | 7.981 | 7.636 | 7.644 | 14,147 | -0.19(-2.40%) |
Jun 19, 2006 | 8.169 | 8.169 | 7.753 | 7.832 | 46,221 | -0.20(-2.44%) |
Jun 16, 2006 | 7.988 | 8.028 | 7.988 | 8.028 | 1,149 | +0.00(+0.00%) |
Jun 15, 2006 | 8.223 | 8.223 | 7.949 | 8.028 | 4,341 | +0.07(+0.89%) |
Jun 14, 2006 | 8.114 | 8.114 | 7.941 | 7.957 | 5,125 | -0.16(-2.03%) |
Jun 13, 2006 | 8.223 | 8.333 | 8.028 | 8.122 | 14,171 | -0.13(-1.52%) |
Jun 12, 2006 | 8.380 | 8.380 | 8.153 | 8.247 | 1,026 | +0.02(+0.29%) |
Jun 09, 2006 | 8.239 | 8.239 | 8.223 | 8.223 | 4,979 | -0.02(-0.19%) |
Jun 08, 2006 | 8.458 | 8.458 | 8.223 | 8.239 | 5,616 | -0.13(-1.50%) |
Jun 07, 2006 | 8.717 | 8.717 | 8.310 | 8.364 | 3,124 | -0.21(-2.47%) |
Jun 06, 2006 | 8.253 | 9.296 | 8.253 | 8.576 | 27,016 | +0.23(+2.72%) |
Jun 05, 2006 | 8.419 | 8.419 | 8.106 | 8.349 | 4,500 | +0.06(+0.76%) |
Jun 02, 2006 | 8.286 | 8.286 | 8.286 | 8.286 | 1,787 | -0.07(-0.84%) |
Jun 01, 2006 | 8.153 | 8.357 | 7.636 | 8.357 | 12,417 | -0.06(-0.74%) |
May 31, 2006 | 8.419 | 8.419 | 8.294 | 8.419 | 1,315 | +0.00(+0.00%) |
May 30, 2006 | 8.419 | 8.419 | 8.419 | 8.419 | 245 | +0.00(+0.00%) |
May 26, 2006 | 8.372 | 8.419 | 8.372 | 8.419 | 1,649 | +0.04(+0.47%) |
May 25, 2006 | 8.223 | 8.380 | 8.184 | 8.380 | 2,239 | +0.20(+2.39%) |
May 24, 2006 | 8.145 | 8.184 | 8.145 | 8.184 | 10,412 | -0.04(-0.48%) |
May 23, 2006 | 8.223 | 8.223 | 8.223 | 8.223 | 1,404 | +0.04(+0.48%) |
May 22, 2006 | 8.317 | 8.396 | 8.153 | 8.184 | 2,177 | -0.11(-1.32%) |
May 19, 2006 | 8.537 | 8.576 | 8.184 | 8.294 | 3,983 | -0.29(-3.38%) |
May 18, 2006 | 8.599 | 8.599 | 8.504 | 8.584 | 2,923 | +0.32(+3.91%) |
May 17, 2006 | 8.576 | 8.576 | 8.261 | 8.261 | 893 | +0.03(+0.36%) |
May 16, 2006 | 8.145 | 8.592 | 8.028 | 8.231 | 12,984 | -0.19(-2.23%) |
May 15, 2006 | 8.850 | 8.881 | 8.028 | 8.419 | 11,814 | -0.47(-5.25%) |
May 12, 2006 | 8.795 | 9.007 | 8.779 | 8.886 | 7,421 | -0.12(-1.34%) |
May 11, 2006 | 9.249 | 9.249 | 8.803 | 9.007 | 29,445 | +0.11(+1.23%) |
May 10, 2006 | 9.398 | 9.398 | 8.803 | 8.897 | 15,416 | -0.45(-4.84%) |
May 09, 2006 | 9.216 | 9.390 | 9.148 | 9.350 | 37,583 | +0.24(+2.65%) |
May 08, 2006 | 8.944 | 9.359 | 8.936 | 9.108 | 13,779 | +0.12(+1.31%) |
May 05, 2006 | 8.623 | 8.999 | 8.615 | 8.991 | 17,700 | +0.22(+2.50%) |
May 04, 2006 | 8.615 | 8.787 | 8.615 | 8.772 | 4,986 | +0.15(+1.77%) |
May 03, 2006 | 8.654 | 8.654 | 8.619 | 8.619 | 2,492 | +0.00(+0.05%) |
May 02, 2006 | 8.670 | 8.787 | 8.615 | 8.615 | 12,196 | +0.04(+0.46%) |