Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 7.850 | 7.850 | 7.270 | 7.509 | 63,355 | +0.05(+0.66%) |
Jul 28, 2006 | 7.596 | 7.596 | 7.360 | 7.460 | 7,899 | +0.08(+1.08%) |
Jul 27, 2006 | 7.750 | 7.750 | 7.310 | 7.380 | 30,488 | -0.19(-2.51%) |
Jul 26, 2006 | 7.500 | 7.690 | 7.350 | 7.570 | 41,783 | +0.17(+2.30%) |
Jul 25, 2006 | 7.250 | 7.670 | 7.250 | 7.400 | 19,719 | +0.15(+2.07%) |
Jul 24, 2006 | 7.410 | 7.450 | 7.150 | 7.250 | 35,735 | +0.25(+3.57%) |
Jul 21, 2006 | 7.060 | 7.081 | 6.990 | 7.000 | 18,940 | -0.05(-0.71%) |
Jul 20, 2006 | 7.010 | 7.240 | 6.930 | 7.050 | 44,511 | -0.16(-2.22%) |
Jul 19, 2006 | 6.810 | 7.340 | 6.810 | 7.210 | 14,869 | +0.28(+4.04%) |
Jul 18, 2006 | 7.160 | 7.274 | 6.790 | 6.930 | 22,705 | -0.15(-2.12%) |
Jul 17, 2006 | 7.110 | 7.470 | 7.000 | 7.080 | 46,274 | -0.17(-2.34%) |
Jul 14, 2006 | 7.010 | 7.400 | 7.010 | 7.250 | 34,311 | +0.12(+1.68%) |
Jul 13, 2006 | 7.600 | 7.600 | 7.100 | 7.130 | 51,253 | -0.47(-6.18%) |
Jul 12, 2006 | 8.350 | 8.500 | 7.250 | 7.600 | 140,695 | -0.56(-6.82%) |
Jul 11, 2006 | 8.310 | 8.310 | 8.010 | 8.157 | 35,651 | -0.19(-2.32%) |
Jul 10, 2006 | 8.170 | 8.400 | 8.040 | 8.350 | 38,017 | +0.19(+2.33%) |
Jul 07, 2006 | 7.900 | 8.240 | 7.844 | 8.160 | 49,733 | +0.26(+3.29%) |
Jul 06, 2006 | 8.500 | 8.570 | 7.600 | 7.900 | 153,802 | -0.59(-6.95%) |
Jul 05, 2006 | 8.910 | 9.150 | 8.450 | 8.490 | 78,839 | -0.34(-3.85%) |
Jul 03, 2006 | 8.700 | 8.880 | 8.250 | 8.830 | 39,968 | +0.08(+0.91%) |
Jun 30, 2006 | 9.250 | 9.250 | 8.700 | 8.750 | 37,122 | -0.09(-1.02%) |
Jun 29, 2006 | 8.670 | 8.890 | 8.670 | 8.840 | 34,900 | +0.28(+3.27%) |
Jun 28, 2006 | 8.400 | 8.940 | 8.360 | 8.560 | 35,759 | +0.13(+1.54%) |
Jun 27, 2006 | 9.000 | 9.770 | 8.300 | 8.430 | 210,393 | -0.74(-8.07%) |
Jun 26, 2006 | 8.250 | 9.500 | 8.210 | 9.170 | 124,300 | +0.97(+11.83%) |
Jun 23, 2006 | 7.970 | 8.200 | 7.920 | 8.200 | 28,746 | +0.24(+3.02%) |
Jun 22, 2006 | 7.820 | 8.190 | 7.700 | 7.960 | 43,265 | +0.21(+2.71%) |
Jun 21, 2006 | 7.750 | 7.960 | 7.630 | 7.750 | 21,577 | -0.13(-1.65%) |
Jun 20, 2006 | 7.960 | 7.960 | 7.530 | 7.880 | 29,160 | -0.02(-0.25%) |
Jun 19, 2006 | 7.000 | 8.210 | 7.000 | 7.900 | 36,280 | +0.59(+8.07%) |
Jun 16, 2006 | 7.300 | 7.400 | 7.190 | 7.310 | 10,478 | +0.12(+1.67%) |
Jun 15, 2006 | 7.240 | 7.240 | 7.100 | 7.190 | 6,825 | +0.19(+2.71%) |
Jun 14, 2006 | 6.500 | 7.010 | 6.500 | 7.000 | 27,430 | +0.00(+0.00%) |
Jun 13, 2006 | 7.250 | 7.260 | 6.700 | 7.000 | 55,810 | -0.16(-2.23%) |
Jun 12, 2006 | 6.980 | 7.380 | 6.800 | 7.160 | 31,981 | +0.02(+0.28%) |
Jun 09, 2006 | 7.260 | 7.260 | 6.890 | 7.140 | 9,866 | +0.04(+0.56%) |
Jun 08, 2006 | 7.430 | 7.430 | 6.790 | 7.100 | 25,742 | +0.05(+0.71%) |
Jun 07, 2006 | 7.600 | 7.600 | 6.900 | 7.050 | 69,545 | -0.67(-8.68%) |
Jun 06, 2006 | 7.950 | 8.230 | 7.570 | 7.720 | 71,799 | -0.33(-4.10%) |
Jun 05, 2006 | 7.250 | 8.250 | 7.190 | 8.050 | 96,523 | +1.15(+16.67%) |
Jun 02, 2006 | 6.760 | 6.900 | 6.760 | 6.900 | 8,529 | +0.13(+1.92%) |
Jun 01, 2006 | 6.720 | 6.826 | 6.720 | 6.770 | 4,388 | -0.01(-0.15%) |
May 31, 2006 | 6.815 | 6.815 | 6.700 | 6.780 | 7,363 | -0.06(-0.88%) |
May 30, 2006 | 7.110 | 7.110 | 6.654 | 6.840 | 6,986 | -0.12(-1.72%) |
May 26, 2006 | 6.820 | 6.990 | 6.820 | 6.960 | 4,466 | +0.14(+2.08%) |
May 25, 2006 | 6.850 | 6.850 | 6.770 | 6.818 | 3,335 | +0.15(+2.22%) |
May 24, 2006 | 6.790 | 6.790 | 6.360 | 6.670 | 6,750 | -0.11(-1.62%) |
May 23, 2006 | 6.660 | 6.820 | 6.650 | 6.780 | 10,354 | +0.02(+0.29%) |
May 22, 2006 | 7.320 | 7.320 | 6.380 | 6.760 | 19,902 | -0.56(-7.65%) |
May 19, 2006 | 7.400 | 7.460 | 7.310 | 7.320 | 3,556 | -0.11(-1.48%) |
May 18, 2006 | 7.510 | 7.510 | 7.370 | 7.430 | 6,455 | +0.05(+0.68%) |
May 17, 2006 | 7.300 | 7.650 | 7.020 | 7.380 | 32,602 | -0.28(-3.66%) |
May 16, 2006 | 7.750 | 8.280 | 7.360 | 7.660 | 42,203 | +0.40(+5.51%) |
May 15, 2006 | 7.100 | 7.390 | 7.030 | 7.260 | 4,050 | +0.04(+0.55%) |
May 12, 2006 | 7.500 | 7.500 | 7.150 | 7.220 | 2,713 | -0.08(-1.10%) |
May 11, 2006 | 7.500 | 7.500 | 7.150 | 7.300 | 1,645 | -0.01(-0.14%) |
May 10, 2006 | 7.030 | 7.370 | 7.030 | 7.310 | 13,553 | +0.28(+3.98%) |
May 09, 2006 | 7.220 | 7.300 | 7.030 | 7.030 | 5,055 | +0.00(+0.00%) |
May 08, 2006 | 7.400 | 7.500 | 7.030 | 7.030 | 28,805 | -0.01(-0.13%) |
May 05, 2006 | 7.000 | 7.050 | 6.760 | 7.039 | 6,161 | +0.03(+0.42%) |
May 04, 2006 | 7.200 | 7.250 | 7.010 | 7.010 | 12,360 | -0.25(-3.44%) |
May 03, 2006 | 7.500 | 7.500 | 6.620 | 7.260 | 27,910 | -0.15(-2.02%) |
May 02, 2006 | 7.150 | 7.410 | 6.760 | 7.410 | 20,603 | +0.30(+4.22%) |