Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 7.661 | 7.768 | 7.645 | 7.668 | 46,145,816 | +0.16(+2.17%) |
Jul 28, 2006 | 7.353 | 7.524 | 7.321 | 7.505 | 47,843,572 | +0.21(+2.88%) |
Jul 27, 2006 | 7.433 | 7.482 | 7.263 | 7.295 | 44,361,816 | +0.03(+0.45%) |
Jul 26, 2006 | 7.015 | 7.339 | 7.015 | 7.263 | 40,689,132 | +0.26(+3.66%) |
Jul 25, 2006 | 6.962 | 7.076 | 6.911 | 7.006 | 27,509,090 | +0.14(+2.07%) |
Jul 24, 2006 | 6.685 | 6.908 | 6.678 | 6.864 | 30,520,604 | +0.21(+3.19%) |
Jul 21, 2006 | 6.747 | 6.785 | 6.643 | 6.652 | 27,721,898 | -0.10(-1.42%) |
Jul 20, 2006 | 6.794 | 6.862 | 6.736 | 6.747 | 25,426,472 | -0.08(-1.13%) |
Jul 19, 2006 | 6.745 | 6.850 | 6.736 | 6.824 | 24,748,998 | +0.08(+1.14%) |
Jul 18, 2006 | 6.838 | 6.885 | 6.708 | 6.747 | 23,850,134 | -0.02(-0.31%) |
Jul 17, 2006 | 6.810 | 6.852 | 6.703 | 6.768 | 27,777,246 | -0.10(-1.46%) |
Jul 14, 2006 | 6.946 | 6.946 | 6.768 | 6.869 | 20,564,026 | +0.04(+0.58%) |
Jul 13, 2006 | 6.932 | 6.969 | 6.801 | 6.829 | 26,194,474 | -0.07(-1.05%) |
Jul 12, 2006 | 6.957 | 6.978 | 6.848 | 6.901 | 27,494,930 | +0.00(+0.07%) |
Jul 11, 2006 | 6.899 | 6.913 | 6.792 | 6.897 | 19,495,688 | +0.09(+1.34%) |
Jul 10, 2006 | 6.852 | 6.941 | 6.778 | 6.806 | 21,747,352 | -0.05(-0.68%) |
Jul 07, 2006 | 6.981 | 7.022 | 6.827 | 6.852 | 28,953,278 | -0.10(-1.44%) |
Jul 06, 2006 | 6.981 | 7.032 | 6.913 | 6.953 | 29,556,524 | -0.08(-1.16%) |
Jul 05, 2006 | 7.106 | 7.116 | 6.932 | 7.034 | 30,471,692 | -0.13(-1.82%) |
Jul 03, 2006 | 7.179 | 7.204 | 7.063 | 7.165 | 11,218,848 | +0.11(+1.62%) |
Jun 30, 2006 | 7.113 | 7.151 | 6.999 | 7.050 | 33,493,934 | -0.04(-0.53%) |
Jun 29, 2006 | 6.992 | 7.111 | 6.934 | 7.088 | 46,436,712 | +0.17(+2.39%) |
Jun 28, 2006 | 6.829 | 6.934 | 6.792 | 6.922 | 90,308,984 | +0.15(+2.24%) |
Jun 27, 2006 | 6.987 | 7.001 | 6.703 | 6.771 | 51,463,912 | -0.20(-2.88%) |
Jun 26, 2006 | 6.939 | 6.992 | 6.894 | 6.971 | 34,320,716 | -0.13(-1.87%) |
Jun 23, 2006 | 7.074 | 7.167 | 7.039 | 7.104 | 58,365,212 | +0.32(+4.71%) |
Jun 22, 2006 | 6.876 | 6.918 | 6.747 | 6.785 | 28,915,092 | -0.03(-0.41%) |
Jun 21, 2006 | 6.733 | 6.925 | 6.696 | 6.813 | 31,395,870 | +0.15(+2.27%) |
Jun 20, 2006 | 6.768 | 6.841 | 6.647 | 6.661 | 22,777,934 | -0.03(-0.45%) |
Jun 19, 2006 | 6.946 | 6.953 | 6.640 | 6.691 | 40,807,124 | -0.30(-4.33%) |
Jun 16, 2006 | 6.918 | 7.013 | 6.792 | 6.994 | 34,619,336 | +0.08(+1.11%) |
Jun 15, 2006 | 6.708 | 6.955 | 6.619 | 6.918 | 53,032,956 | +0.31(+4.69%) |
Jun 14, 2006 | 6.330 | 6.622 | 6.324 | 6.608 | 44,561,328 | +0.31(+4.92%) |
Jun 13, 2006 | 6.468 | 6.517 | 6.249 | 6.298 | 53,002,920 | -0.26(-3.91%) |
Jun 12, 2006 | 6.803 | 6.838 | 6.549 | 6.554 | 35,837,844 | -0.18(-2.67%) |
Jun 09, 2006 | 6.885 | 6.964 | 6.675 | 6.733 | 32,500,678 | -0.12(-1.80%) |
Jun 08, 2006 | 6.736 | 6.862 | 6.477 | 6.857 | 61,783,040 | +0.07(+1.10%) |
Jun 07, 2006 | 7.020 | 7.034 | 6.780 | 6.782 | 36,077,256 | -0.21(-3.06%) |
Jun 06, 2006 | 6.992 | 7.111 | 6.918 | 6.997 | 31,326,364 | -0.01(-0.10%) |
Jun 05, 2006 | 7.284 | 7.286 | 6.994 | 7.004 | 44,777,568 | -0.14(-2.02%) |
Jun 02, 2006 | 7.207 | 7.216 | 7.090 | 7.148 | 28,967,436 | +0.02(+0.23%) |
Jun 01, 2006 | 6.994 | 7.218 | 6.994 | 7.132 | 30,679,354 | +0.00(+0.03%) |
May 31, 2006 | 6.964 | 7.144 | 6.936 | 7.130 | 32,916,430 | +0.17(+2.51%) |
May 30, 2006 | 7.090 | 7.116 | 6.920 | 6.955 | 29,403,782 | -0.04(-0.60%) |
May 26, 2006 | 7.027 | 7.039 | 6.932 | 6.997 | 17,975,986 | +0.00(+0.07%) |
May 25, 2006 | 6.864 | 6.992 | 6.782 | 6.992 | 27,379,086 | +0.22(+3.31%) |
May 24, 2006 | 6.792 | 6.934 | 6.619 | 6.768 | 40,229,620 | -0.08(-1.19%) |
May 23, 2006 | 6.934 | 7.050 | 6.829 | 6.850 | 38,675,592 | +0.02(+0.31%) |
May 22, 2006 | 6.759 | 6.922 | 6.594 | 6.829 | 54,244,168 | -0.03(-0.37%) |
May 19, 2006 | 6.820 | 6.934 | 6.652 | 6.855 | 45,216,488 | -0.00(-0.07%) |
May 18, 2006 | 6.992 | 7.078 | 6.852 | 6.859 | 33,471,194 | -0.12(-1.77%) |
May 17, 2006 | 7.181 | 7.253 | 6.911 | 6.983 | 43,890,720 | -0.21(-2.98%) |
May 16, 2006 | 7.216 | 7.307 | 7.132 | 7.197 | 29,471,572 | +0.03(+0.42%) |
May 15, 2006 | 7.183 | 7.244 | 7.020 | 7.167 | 46,280,536 | -0.18(-2.47%) |
May 12, 2006 | 7.563 | 7.580 | 7.346 | 7.349 | 35,200,272 | -0.28(-3.73%) |
May 11, 2006 | 7.785 | 7.792 | 7.582 | 7.633 | 28,477,030 | -0.06(-0.73%) |
May 10, 2006 | 7.703 | 7.738 | 7.591 | 7.689 | 27,214,760 | -0.02(-0.21%) |
May 09, 2006 | 7.668 | 7.747 | 7.626 | 7.705 | 20,174,018 | +0.05(+0.64%) |
May 08, 2006 | 7.587 | 7.673 | 7.524 | 7.656 | 21,362,064 | +0.00(+0.00%) |
May 05, 2006 | 7.726 | 7.747 | 7.638 | 7.656 | 25,738,392 | -0.02(-0.30%) |
May 04, 2006 | 7.668 | 7.801 | 7.580 | 7.680 | 33,574,596 | -0.07(-0.84%) |
May 03, 2006 | 7.789 | 7.834 | 7.617 | 7.745 | 31,009,294 | -0.05(-0.69%) |
May 02, 2006 | 7.668 | 7.806 | 7.568 | 7.799 | 55,470,400 | +0.32(+4.33%) |