Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 7.997 | 7.997 | 7.870 | 7.903 | 60,709 | -0.09(-1.11%) |
Jul 28, 2006 | 7.776 | 7.997 | 7.776 | 7.992 | 115,041 | +0.22(+2.89%) |
Jul 27, 2006 | 7.755 | 7.925 | 7.730 | 7.768 | 327,407 | +0.07(+0.94%) |
Jul 26, 2006 | 7.683 | 7.747 | 7.666 | 7.696 | 42,520 | -0.06(-0.71%) |
Jul 25, 2006 | 7.662 | 7.764 | 7.628 | 7.751 | 38,504 | +0.03(+0.37%) |
Jul 24, 2006 | 7.514 | 7.722 | 7.514 | 7.722 | 122,600 | +0.25(+3.30%) |
Jul 21, 2006 | 7.620 | 7.620 | 7.459 | 7.476 | 92,127 | -0.17(-2.16%) |
Jul 20, 2006 | 7.874 | 7.874 | 7.556 | 7.641 | 156,380 | -0.11(-1.47%) |
Jul 19, 2006 | 7.324 | 7.755 | 7.324 | 7.755 | 172,680 | +0.37(+4.99%) |
Jul 18, 2006 | 7.197 | 7.535 | 7.197 | 7.387 | 456,386 | -0.15(-2.02%) |
Jul 17, 2006 | 7.514 | 7.611 | 7.472 | 7.539 | 113,151 | -0.08(-1.06%) |
Jul 14, 2006 | 7.671 | 7.789 | 7.561 | 7.620 | 248,272 | -0.08(-1.10%) |
Jul 13, 2006 | 7.861 | 7.861 | 7.662 | 7.705 | 184,491 | -0.19(-2.47%) |
Jul 12, 2006 | 7.980 | 7.992 | 7.874 | 7.899 | 105,592 | -0.12(-1.53%) |
Jul 11, 2006 | 8.001 | 8.043 | 7.916 | 8.022 | 89,056 | +0.00(+0.00%) |
Jul 10, 2006 | 7.832 | 8.030 | 7.832 | 8.022 | 111,970 | +0.12(+1.55%) |
Jul 07, 2006 | 7.942 | 7.967 | 7.844 | 7.899 | 105,828 | -0.04(-0.48%) |
Jul 06, 2006 | 7.810 | 8.001 | 7.810 | 7.937 | 106,064 | +0.08(+0.97%) |
Jul 05, 2006 | 7.903 | 7.908 | 7.764 | 7.861 | 189,688 | -0.09(-1.17%) |
Jul 03, 2006 | 7.793 | 7.959 | 7.793 | 7.954 | 130,159 | +0.26(+3.43%) |
Jun 30, 2006 | 7.874 | 7.874 | 7.662 | 7.691 | 265,989 | -0.00(-0.01%) |
Jun 29, 2006 | 7.429 | 7.726 | 7.429 | 7.692 | 171,735 | +0.35(+4.79%) |
Jun 28, 2006 | 7.209 | 7.345 | 7.209 | 7.340 | 107,718 | +0.14(+2.00%) |
Jun 27, 2006 | 7.324 | 7.391 | 7.175 | 7.197 | 201,736 | -0.06(-0.82%) |
Jun 26, 2006 | 7.501 | 7.527 | 7.256 | 7.256 | 292,210 | -0.24(-3.16%) |
Jun 23, 2006 | 7.417 | 7.556 | 7.408 | 7.493 | 70,158 | +0.03(+0.45%) |
Jun 22, 2006 | 7.489 | 7.531 | 7.455 | 7.459 | 99,923 | -0.14(-1.78%) |
Jun 21, 2006 | 7.514 | 7.645 | 7.514 | 7.594 | 136,301 | +0.06(+0.73%) |
Jun 20, 2006 | 7.594 | 7.594 | 7.535 | 7.539 | 412,684 | -0.05(-0.67%) |
Jun 19, 2006 | 8.162 | 8.162 | 7.514 | 7.590 | 834,109 | +0.15(+1.99%) |
Jun 16, 2006 | 7.476 | 7.480 | 7.298 | 7.442 | 179,294 | -0.03(-0.40%) |
Jun 15, 2006 | 7.112 | 7.493 | 7.112 | 7.472 | 346,069 | +0.40(+5.69%) |
Jun 14, 2006 | 6.735 | 7.070 | 6.735 | 7.070 | 379,140 | +0.29(+4.31%) |
Jun 13, 2006 | 6.794 | 7.023 | 6.761 | 6.777 | 638,043 | -0.42(-5.88%) |
Jun 12, 2006 | 7.366 | 7.408 | 7.197 | 7.201 | 234,335 | -0.31(-4.17%) |
Jun 09, 2006 | 7.535 | 7.620 | 7.455 | 7.514 | 442,449 | +0.04(+0.57%) |
Jun 08, 2006 | 7.493 | 7.641 | 7.218 | 7.472 | 460,874 | -0.28(-3.55%) |
Jun 07, 2006 | 7.713 | 7.861 | 7.713 | 7.747 | 222,051 | -0.04(-0.49%) |
Jun 06, 2006 | 7.967 | 8.060 | 7.666 | 7.785 | 373,943 | -0.28(-3.41%) |
Jun 05, 2006 | 8.382 | 8.382 | 8.018 | 8.060 | 157,089 | -0.33(-3.89%) |
Jun 02, 2006 | 8.433 | 8.445 | 8.293 | 8.386 | 153,782 | +0.15(+1.80%) |
Jun 01, 2006 | 8.094 | 8.251 | 8.060 | 8.238 | 81,025 | +0.19(+2.31%) |
May 31, 2006 | 7.870 | 8.149 | 7.870 | 8.052 | 141,971 | +0.18(+2.31%) |
May 30, 2006 | 8.403 | 8.403 | 7.844 | 7.870 | 267,170 | -0.58(-6.82%) |
May 26, 2006 | 8.301 | 8.462 | 8.284 | 8.445 | 143,388 | +0.25(+2.99%) |
May 25, 2006 | 8.043 | 8.255 | 8.043 | 8.200 | 127,561 | +0.16(+1.95%) |
May 24, 2006 | 8.026 | 8.107 | 7.942 | 8.043 | 297,643 | -0.08(-1.04%) |
May 23, 2006 | 7.950 | 8.318 | 7.950 | 8.128 | 257,012 | +0.24(+3.00%) |
May 22, 2006 | 8.361 | 8.365 | 7.738 | 7.891 | 633,791 | -0.61(-7.22%) |
May 19, 2006 | 8.471 | 8.572 | 8.471 | 8.505 | 164,648 | +0.04(+0.45%) |
May 18, 2006 | 8.382 | 8.564 | 8.382 | 8.467 | 144,333 | -0.02(-0.21%) |
May 17, 2006 | 8.801 | 8.801 | 8.428 | 8.485 | 227,720 | -0.32(-3.60%) |
May 16, 2006 | 8.699 | 8.801 | 8.699 | 8.801 | 81,497 | +0.00(+0.05%) |
May 15, 2006 | 8.763 | 8.869 | 8.763 | 8.797 | 247,091 | -0.20(-2.26%) |
May 12, 2006 | 9.229 | 9.250 | 8.975 | 9.000 | 135,356 | -0.33(-3.58%) |
May 11, 2006 | 9.508 | 9.521 | 9.254 | 9.334 | 63,544 | -0.17(-1.83%) |
May 10, 2006 | 9.542 | 9.542 | 9.466 | 9.508 | 104,411 | +0.02(+0.22%) |
May 09, 2006 | 9.516 | 9.546 | 9.423 | 9.487 | 120,710 | +0.03(+0.31%) |
May 08, 2006 | 9.474 | 9.521 | 9.440 | 9.457 | 100,868 | +0.04(+0.40%) |
May 05, 2006 | 9.305 | 9.504 | 9.305 | 9.419 | 131,341 | +0.13(+1.41%) |
May 04, 2006 | 9.229 | 9.313 | 9.220 | 9.288 | 58,819 | +0.06(+0.60%) |
May 03, 2006 | 9.245 | 9.284 | 9.212 | 9.233 | 58,819 | -0.00(-0.05%) |
May 02, 2006 | 9.186 | 9.245 | 9.186 | 9.237 | 66,142 | +0.04(+0.41%) |