Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 7.418 | 7.619 | 7.406 | 7.513 | 93,477 | -0.05(-0.70%) |
Jul 28, 2006 | 7.389 | 7.595 | 7.389 | 7.566 | 113,372 | +0.23(+3.17%) |
Jul 27, 2006 | 7.585 | 7.682 | 7.329 | 7.333 | 147,137 | -0.24(-3.17%) |
Jul 26, 2006 | 7.745 | 7.852 | 7.547 | 7.573 | 179,085 | -0.25(-3.16%) |
Jul 25, 2006 | 7.704 | 7.922 | 7.661 | 7.820 | 269,811 | +0.09(+1.19%) |
Jul 24, 2006 | 7.510 | 7.740 | 7.520 | 7.728 | 382,895 | +0.22(+2.90%) |
Jul 21, 2006 | 7.304 | 7.554 | 7.304 | 7.510 | 298,732 | +0.15(+1.97%) |
Jul 20, 2006 | 7.614 | 7.622 | 7.341 | 7.365 | 70,318 | -0.21(-2.78%) |
Jul 19, 2006 | 7.519 | 7.740 | 7.481 | 7.576 | 187,976 | +0.06(+0.76%) |
Jul 18, 2006 | 7.283 | 7.607 | 7.283 | 7.519 | 329,059 | +0.16(+2.22%) |
Jul 17, 2006 | 7.244 | 7.445 | 7.244 | 7.355 | 121,174 | +0.10(+1.40%) |
Jul 14, 2006 | 7.358 | 7.423 | 7.220 | 7.254 | 92,630 | -0.14(-1.84%) |
Jul 13, 2006 | 7.503 | 7.505 | 7.365 | 7.389 | 173,501 | -0.18(-2.34%) |
Jul 12, 2006 | 7.602 | 7.777 | 7.564 | 7.566 | 307,777 | -0.07(-0.89%) |
Jul 11, 2006 | 7.467 | 7.753 | 7.389 | 7.634 | 591,834 | +0.14(+1.84%) |
Jul 10, 2006 | 7.472 | 7.605 | 7.297 | 7.496 | 76,672 | +0.05(+0.72%) |
Jul 07, 2006 | 7.605 | 7.605 | 7.416 | 7.442 | 106,130 | -0.14(-1.88%) |
Jul 06, 2006 | 7.566 | 7.726 | 7.547 | 7.585 | 166,817 | +0.00(+0.03%) |
Jul 05, 2006 | 7.900 | 8.097 | 7.498 | 7.583 | 326,868 | -0.32(-4.02%) |
Jul 03, 2006 | 7.796 | 7.980 | 7.796 | 7.900 | 123,199 | +0.01(+0.15%) |
Jun 30, 2006 | 8.106 | 8.157 | 7.791 | 7.888 | 624,547 | -0.13(-1.57%) |
Jun 29, 2006 | 8.257 | 8.300 | 7.803 | 8.014 | 391,576 | -0.15(-1.87%) |
Jun 28, 2006 | 8.271 | 8.363 | 8.118 | 8.167 | 89,759 | -0.11(-1.38%) |
Jun 27, 2006 | 8.322 | 8.390 | 8.247 | 8.281 | 97,800 | -0.08(-0.98%) |
Jun 26, 2006 | 8.317 | 8.370 | 8.232 | 8.363 | 109,795 | +0.14(+1.71%) |
Jun 23, 2006 | 8.198 | 8.416 | 8.191 | 8.223 | 125,425 | -0.07(-0.79%) |
Jun 22, 2006 | 8.257 | 8.293 | 8.024 | 8.288 | 108,738 | -0.05(-0.64%) |
Jun 21, 2006 | 8.046 | 8.475 | 8.014 | 8.341 | 106,064 | +0.31(+3.92%) |
Jun 20, 2006 | 8.031 | 8.240 | 7.910 | 8.026 | 66,623 | -0.08(-0.93%) |
Jun 19, 2006 | 8.266 | 8.293 | 7.896 | 8.101 | 86,565 | -0.17(-2.05%) |
Jun 16, 2006 | 8.717 | 8.753 | 8.240 | 8.271 | 412,630 | -0.49(-5.56%) |
Jun 15, 2006 | 8.465 | 8.782 | 8.392 | 8.758 | 207,651 | +0.41(+4.93%) |
Jun 14, 2006 | 8.298 | 8.426 | 8.140 | 8.346 | 130,901 | +0.13(+1.59%) |
Jun 13, 2006 | 7.818 | 8.293 | 7.818 | 8.215 | 195,758 | +0.29(+3.64%) |
Jun 12, 2006 | 8.506 | 8.550 | 7.891 | 7.927 | 127,368 | -0.65(-7.57%) |
Jun 09, 2006 | 8.412 | 8.620 | 8.269 | 8.576 | 187,987 | +0.09(+1.11%) |
Jun 08, 2006 | 8.303 | 8.511 | 8.210 | 8.482 | 111,859 | +0.09(+1.07%) |
Jun 07, 2006 | 8.232 | 8.739 | 8.203 | 8.392 | 108,829 | +0.16(+1.88%) |
Jun 06, 2006 | 8.368 | 8.397 | 8.189 | 8.237 | 215,873 | -0.14(-1.62%) |
Jun 05, 2006 | 8.668 | 8.668 | 8.373 | 8.373 | 146,204 | -0.38(-4.37%) |
Jun 02, 2006 | 8.850 | 8.903 | 8.603 | 8.756 | 220,719 | -0.06(-0.71%) |
Jun 01, 2006 | 8.753 | 8.848 | 8.743 | 8.819 | 319,992 | +0.07(+0.75%) |
May 31, 2006 | 8.508 | 8.758 | 8.460 | 8.753 | 501,760 | +0.25(+2.93%) |
May 30, 2006 | 8.673 | 8.673 | 8.358 | 8.504 | 227,934 | -0.24(-2.72%) |
May 26, 2006 | 8.707 | 8.843 | 8.651 | 8.741 | 511,889 | +0.03(+0.39%) |
May 25, 2006 | 8.557 | 8.707 | 8.460 | 8.707 | 156,848 | +0.21(+2.51%) |
May 24, 2006 | 8.479 | 8.528 | 8.329 | 8.494 | 284,890 | +0.01(+0.17%) |
May 23, 2006 | 7.929 | 8.819 | 7.760 | 8.479 | 654,692 | -0.45(-5.05%) |
May 22, 2006 | 8.954 | 8.959 | 8.731 | 8.930 | 47,911 | -0.03(-0.30%) |
May 19, 2006 | 8.753 | 9.051 | 8.746 | 8.957 | 102,885 | +0.13(+1.43%) |
May 18, 2006 | 8.838 | 8.949 | 8.823 | 8.831 | 71,334 | +0.04(+0.47%) |
May 17, 2006 | 8.753 | 8.852 | 8.710 | 8.790 | 46,372 | -0.05(-0.60%) |
May 16, 2006 | 8.872 | 8.879 | 8.831 | 8.843 | 46,846 | -0.04(-0.46%) |
May 15, 2006 | 8.831 | 8.988 | 8.819 | 8.884 | 166,693 | +0.02(+0.27%) |
May 12, 2006 | 8.976 | 9.097 | 8.845 | 8.860 | 51,196 | -0.17(-1.93%) |
May 11, 2006 | 9.448 | 9.499 | 9.029 | 9.034 | 49,438 | -0.39(-4.14%) |
May 10, 2006 | 9.468 | 9.499 | 9.373 | 9.424 | 112,079 | -0.03(-0.36%) |
May 09, 2006 | 9.497 | 9.504 | 9.405 | 9.458 | 128,546 | -0.04(-0.38%) |
May 08, 2006 | 9.337 | 9.594 | 9.337 | 9.495 | 187,153 | +0.09(+0.95%) |
May 05, 2006 | 9.194 | 9.441 | 9.184 | 9.405 | 109,517 | +0.29(+3.16%) |
May 04, 2006 | 8.867 | 9.327 | 8.751 | 9.117 | 186,399 | +0.24(+2.70%) |
May 03, 2006 | 8.877 | 8.964 | 8.724 | 8.877 | 108,483 | +0.04(+0.44%) |
May 02, 2006 | 8.731 | 8.838 | 8.603 | 8.838 | 54,551 | +0.15(+1.70%) |