Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 6.945 | 7.166 | 6.917 | 7.132 | 937,679 | +0.17(+2.50%) |
Jul 28, 2006 | 6.679 | 6.994 | 6.679 | 6.958 | 1,046,171 | +0.33(+4.97%) |
Jul 27, 2006 | 6.803 | 6.917 | 6.628 | 6.629 | 352,598 | -0.12(-1.82%) |
Jul 26, 2006 | 6.611 | 6.883 | 6.546 | 6.751 | 941,554 | +0.13(+1.92%) |
Jul 25, 2006 | 6.530 | 6.715 | 6.504 | 6.624 | 722,633 | +0.09(+1.45%) |
Jul 24, 2006 | 6.302 | 6.668 | 6.302 | 6.530 | 1,073,294 | +0.23(+3.60%) |
Jul 21, 2006 | 6.427 | 6.427 | 6.238 | 6.302 | 1,069,419 | -0.12(-1.94%) |
Jul 20, 2006 | 6.612 | 6.723 | 6.359 | 6.427 | 1,162,412 | -0.17(-2.61%) |
Jul 19, 2006 | 6.344 | 6.728 | 6.344 | 6.599 | 879,559 | +0.27(+4.24%) |
Jul 18, 2006 | 6.199 | 6.340 | 6.199 | 6.331 | 585,081 | +0.14(+2.34%) |
Jul 17, 2006 | 6.235 | 6.281 | 6.145 | 6.186 | 581,206 | -0.06(-0.96%) |
Jul 14, 2006 | 6.348 | 6.372 | 6.207 | 6.246 | 774,941 | -0.12(-1.81%) |
Jul 13, 2006 | 6.646 | 6.646 | 6.328 | 6.361 | 701,322 | -0.29(-4.39%) |
Jul 12, 2006 | 6.782 | 6.783 | 6.650 | 6.653 | 495,962 | -0.14(-2.09%) |
Jul 11, 2006 | 6.909 | 6.909 | 6.744 | 6.795 | 546,334 | -0.11(-1.64%) |
Jul 10, 2006 | 6.927 | 6.948 | 6.865 | 6.909 | 598,642 | -0.01(-0.08%) |
Jul 07, 2006 | 7.033 | 7.093 | 6.870 | 6.915 | 273,167 | -0.13(-1.85%) |
Jul 06, 2006 | 7.012 | 7.058 | 6.985 | 7.045 | 538,584 | +0.03(+0.36%) |
Jul 05, 2006 | 7.164 | 7.164 | 6.975 | 7.020 | 350,661 | -0.16(-2.19%) |
Jul 03, 2006 | 7.106 | 7.204 | 7.072 | 7.177 | 174,361 | +0.08(+1.19%) |
Jun 30, 2006 | 7.151 | 7.162 | 7.020 | 7.093 | 1,082,981 | -0.08(-1.17%) |
Jun 29, 2006 | 6.865 | 7.188 | 6.865 | 7.177 | 484,338 | +0.34(+4.94%) |
Jun 28, 2006 | 6.813 | 6.864 | 6.762 | 6.839 | 292,540 | +0.02(+0.31%) |
Jun 27, 2006 | 6.916 | 7.041 | 6.793 | 6.818 | 329,350 | -0.10(-1.43%) |
Jun 26, 2006 | 6.917 | 6.955 | 6.852 | 6.916 | 815,626 | +0.03(+0.50%) |
Jun 23, 2006 | 6.917 | 6.917 | 6.855 | 6.882 | 594,767 | -0.06(-0.91%) |
Jun 22, 2006 | 7.046 | 7.072 | 6.928 | 6.945 | 678,074 | -0.08(-1.07%) |
Jun 21, 2006 | 6.702 | 7.072 | 6.695 | 7.020 | 943,491 | +0.34(+5.16%) |
Jun 20, 2006 | 6.661 | 6.845 | 6.607 | 6.676 | 538,584 | +0.04(+0.61%) |
Jun 19, 2006 | 6.865 | 6.891 | 6.585 | 6.635 | 528,897 | -0.25(-3.63%) |
Jun 16, 2006 | 6.999 | 7.154 | 6.826 | 6.885 | 1,530,510 | -0.08(-1.19%) |
Jun 15, 2006 | 6.764 | 7.003 | 6.710 | 6.968 | 813,689 | +0.28(+4.25%) |
Jun 14, 2006 | 6.659 | 6.743 | 6.607 | 6.684 | 606,392 | +0.06(+0.97%) |
Jun 13, 2006 | 6.772 | 6.862 | 6.568 | 6.620 | 951,241 | -0.14(-2.05%) |
Jun 12, 2006 | 6.963 | 6.963 | 6.716 | 6.759 | 1,005,487 | -0.22(-3.12%) |
Jun 09, 2006 | 6.978 | 7.123 | 6.962 | 6.976 | 573,457 | +0.05(+0.72%) |
Jun 08, 2006 | 7.060 | 7.060 | 6.790 | 6.926 | 1,935,417 | -0.12(-1.74%) |
Jun 07, 2006 | 7.077 | 7.279 | 7.046 | 7.049 | 879,559 | -0.01(-0.20%) |
Jun 06, 2006 | 7.007 | 7.087 | 6.955 | 7.064 | 2,069,094 | +0.03(+0.47%) |
Jun 05, 2006 | 7.415 | 7.440 | 7.026 | 7.031 | 771,067 | -0.39(-5.32%) |
Jun 02, 2006 | 7.446 | 7.483 | 7.368 | 7.426 | 559,895 | +0.02(+0.26%) |
Jun 01, 2006 | 7.381 | 7.508 | 7.242 | 7.406 | 908,619 | +0.03(+0.43%) |
May 31, 2006 | 7.270 | 7.408 | 7.201 | 7.375 | 1,020,985 | +0.12(+1.62%) |
May 30, 2006 | 7.479 | 7.479 | 7.242 | 7.257 | 887,308 | -0.26(-3.45%) |
May 26, 2006 | 7.477 | 7.519 | 7.407 | 7.516 | 373,909 | +0.06(+0.78%) |
May 25, 2006 | 7.404 | 7.472 | 7.394 | 7.458 | 519,211 | +0.11(+1.55%) |
May 24, 2006 | 7.389 | 7.411 | 7.203 | 7.345 | 1,249,593 | -0.04(-0.60%) |
May 23, 2006 | 7.545 | 7.650 | 7.342 | 7.389 | 1,551,821 | -0.13(-1.75%) |
May 22, 2006 | 7.721 | 7.721 | 7.422 | 7.521 | 1,259,280 | -0.21(-2.75%) |
May 19, 2006 | 7.859 | 7.862 | 7.691 | 7.733 | 542,459 | -0.13(-1.60%) |
May 18, 2006 | 7.799 | 8.000 | 7.799 | 7.859 | 769,129 | +0.05(+0.59%) |
May 17, 2006 | 7.897 | 7.966 | 7.781 | 7.812 | 842,749 | -0.11(-1.43%) |
May 16, 2006 | 8.078 | 8.111 | 7.910 | 7.925 | 976,426 | -0.16(-2.04%) |
May 15, 2006 | 8.189 | 8.189 | 7.962 | 8.090 | 503,712 | -0.13(-1.59%) |
May 12, 2006 | 8.509 | 8.509 | 8.207 | 8.220 | 1,050,046 | -0.29(-3.39%) |
May 11, 2006 | 8.741 | 8.741 | 8.491 | 8.509 | 790,440 | -0.23(-2.66%) |
May 10, 2006 | 8.654 | 8.775 | 8.631 | 8.742 | 538,584 | +0.09(+1.01%) |
May 09, 2006 | 8.631 | 8.715 | 8.566 | 8.654 | 734,257 | +0.02(+0.26%) |
May 08, 2006 | 8.767 | 8.796 | 8.622 | 8.631 | 1,210,846 | -0.14(-1.60%) |
May 05, 2006 | 8.824 | 8.901 | 8.772 | 8.772 | 381,658 | -0.04(-0.45%) |
May 04, 2006 | 8.673 | 8.865 | 8.672 | 8.811 | 1,019,048 | +0.14(+1.59%) |
May 03, 2006 | 8.530 | 8.697 | 8.442 | 8.673 | 503,712 | +0.14(+1.68%) |
May 02, 2006 | 8.492 | 8.568 | 8.447 | 8.530 | 472,714 | +0.03(+0.32%) |