Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 7.744 | 7.919 | 7.694 | 7.751 | 1,318,130 | +0.01(+0.11%) |
Jun 29, 2006 | 7.588 | 7.760 | 7.588 | 7.742 | 827,294 | +0.17(+2.27%) |
Jun 28, 2006 | 7.572 | 7.617 | 7.519 | 7.571 | 1,046,135 | -0.02(-0.21%) |
Jun 27, 2006 | 7.696 | 7.714 | 7.556 | 7.587 | 660,478 | -0.11(-1.42%) |
Jun 26, 2006 | 7.638 | 7.717 | 7.613 | 7.696 | 440,507 | +0.08(+1.09%) |
Jun 23, 2006 | 7.615 | 7.664 | 7.562 | 7.613 | 583,008 | -0.02(-0.21%) |
Jun 22, 2006 | 7.709 | 7.724 | 7.608 | 7.629 | 534,377 | -0.10(-1.35%) |
Jun 21, 2006 | 7.590 | 7.772 | 7.590 | 7.733 | 628,812 | +0.12(+1.53%) |
Jun 20, 2006 | 7.687 | 7.705 | 7.576 | 7.617 | 1,073,843 | -0.08(-1.03%) |
Jun 19, 2006 | 7.732 | 7.777 | 7.644 | 7.696 | 1,340,183 | -0.03(-0.34%) |
Jun 16, 2006 | 7.652 | 7.866 | 7.652 | 7.723 | 1,892,090 | +0.06(+0.74%) |
Jun 15, 2006 | 7.569 | 7.684 | 7.569 | 7.666 | 771,878 | +0.10(+1.29%) |
Jun 14, 2006 | 7.606 | 7.714 | 7.487 | 7.569 | 1,789,739 | -0.05(-0.70%) |
Jun 13, 2006 | 7.652 | 7.813 | 7.590 | 7.622 | 398,662 | -0.05(-0.69%) |
Jun 12, 2006 | 7.855 | 7.855 | 7.647 | 7.675 | 716,461 | -0.20(-2.54%) |
Jun 09, 2006 | 7.852 | 7.921 | 7.763 | 7.875 | 454,079 | +0.04(+0.52%) |
Jun 08, 2006 | 7.740 | 7.875 | 7.579 | 7.834 | 619,764 | +0.08(+0.98%) |
Jun 07, 2006 | 7.783 | 7.891 | 7.721 | 7.758 | 590,924 | -0.01(-0.16%) |
Jun 06, 2006 | 7.968 | 7.968 | 7.686 | 7.770 | 425,239 | -0.20(-2.46%) |
Jun 05, 2006 | 7.910 | 8.145 | 7.868 | 7.967 | 943,218 | +0.03(+0.40%) |
Jun 02, 2006 | 7.832 | 7.938 | 7.804 | 7.935 | 558,127 | +0.15(+1.93%) |
Jun 01, 2006 | 7.640 | 7.841 | 7.542 | 7.785 | 797,890 | +0.15(+2.02%) |
May 31, 2006 | 7.558 | 7.657 | 7.558 | 7.631 | 676,312 | +0.10(+1.29%) |
May 30, 2006 | 7.583 | 7.638 | 7.509 | 7.533 | 616,936 | -0.07(-0.95%) |
May 26, 2006 | 7.565 | 7.615 | 7.530 | 7.606 | 288,394 | +0.04(+0.47%) |
May 25, 2006 | 7.411 | 7.572 | 7.411 | 7.571 | 476,132 | +0.19(+2.51%) |
May 24, 2006 | 7.302 | 7.431 | 7.235 | 7.385 | 312,144 | +0.06(+0.87%) |
May 23, 2006 | 7.480 | 7.523 | 7.302 | 7.321 | 362,471 | -0.13(-1.71%) |
May 22, 2006 | 7.470 | 7.514 | 7.323 | 7.449 | 512,888 | -0.08(-1.13%) |
May 19, 2006 | 7.413 | 7.539 | 7.339 | 7.533 | 1,008,813 | +0.00(+0.02%) |
May 18, 2006 | 7.587 | 7.627 | 7.523 | 7.532 | 693,842 | -0.04(-0.49%) |
May 17, 2006 | 7.666 | 7.686 | 7.565 | 7.569 | 890,063 | -0.15(-1.90%) |
May 16, 2006 | 7.767 | 7.813 | 7.694 | 7.716 | 554,734 | -0.07(-0.95%) |
May 15, 2006 | 7.648 | 7.806 | 7.609 | 7.790 | 595,448 | +0.10(+1.26%) |
May 12, 2006 | 7.875 | 7.875 | 7.629 | 7.693 | 596,579 | -0.22(-2.75%) |
May 11, 2006 | 7.983 | 7.997 | 7.820 | 7.910 | 897,414 | -0.07(-0.86%) |
May 10, 2006 | 8.034 | 8.078 | 7.976 | 7.979 | 528,722 | -0.02(-0.24%) |
May 09, 2006 | 7.912 | 8.045 | 7.900 | 7.999 | 1,952,031 | +0.26(+3.38%) |
May 08, 2006 | 7.740 | 7.765 | 7.693 | 7.737 | 484,615 | -0.02(-0.25%) |
May 05, 2006 | 7.776 | 7.862 | 7.747 | 7.756 | 1,084,022 | -0.02(-0.25%) |
May 04, 2006 | 7.680 | 7.816 | 7.680 | 7.776 | 1,175,629 | +0.07(+0.94%) |
May 03, 2006 | 7.657 | 7.709 | 7.609 | 7.703 | 507,799 | +0.05(+0.72%) |
May 02, 2006 | 7.638 | 7.668 | 7.477 | 7.648 | 1,216,344 | -0.02(-0.21%) |
May 01, 2006 | 7.799 | 7.822 | 7.652 | 7.664 | 2,283,401 | -0.11(-1.48%) |
Apr 28, 2006 | 7.693 | 7.806 | 7.627 | 7.779 | 900,807 | +0.08(+0.99%) |
Apr 27, 2006 | 7.714 | 7.776 | 7.592 | 7.703 | 1,279,112 | -0.05(-0.62%) |
Apr 26, 2006 | 7.744 | 7.813 | 7.703 | 7.751 | 429,763 | -0.05(-0.61%) |
Apr 25, 2006 | 7.922 | 7.922 | 7.783 | 7.799 | 928,515 | -0.16(-1.96%) |
Apr 24, 2006 | 8.060 | 8.089 | 7.940 | 7.954 | 491,400 | -0.11(-1.32%) |
Apr 21, 2006 | 7.878 | 8.083 | 7.838 | 8.060 | 788,276 | +0.24(+3.08%) |
Apr 20, 2006 | 7.762 | 7.843 | 7.724 | 7.820 | 1,138,308 | +0.02(+0.25%) |
Apr 19, 2006 | 7.818 | 7.869 | 7.678 | 7.800 | 1,906,793 | -0.02(-0.23%) |
Apr 18, 2006 | 7.997 | 8.060 | 7.781 | 7.818 | 1,192,594 | -0.18(-2.23%) |
Apr 17, 2006 | 8.108 | 8.138 | 7.976 | 7.997 | 278,780 | -0.12(-1.52%) |
Apr 13, 2006 | 8.225 | 8.250 | 8.121 | 8.121 | 237,500 | -0.10(-1.27%) |
Apr 12, 2006 | 8.043 | 8.338 | 8.043 | 8.225 | 242,590 | +0.01(+0.17%) |
Apr 11, 2006 | 8.338 | 8.349 | 8.205 | 8.211 | 406,013 | -0.10(-1.25%) |
Apr 10, 2006 | 8.485 | 8.559 | 8.303 | 8.315 | 262,947 | -0.17(-2.04%) |
Apr 07, 2006 | 8.683 | 8.706 | 8.432 | 8.488 | 407,144 | -0.19(-2.14%) |
Apr 06, 2006 | 8.667 | 8.702 | 8.612 | 8.674 | 377,174 | -0.01(-0.16%) |
Apr 05, 2006 | 8.674 | 8.729 | 8.639 | 8.688 | 279,346 | +0.02(+0.27%) |
Apr 04, 2006 | 8.665 | 8.724 | 8.632 | 8.665 | 468,216 | +0.04(+0.41%) |