Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 7.673 | 7.699 | 7.631 | 7.665 | 203,397 | -0.10(-1.30%) |
Jul 28, 2006 | 7.597 | 7.808 | 7.581 | 7.766 | 919,140 | +0.18(+2.34%) |
Jul 27, 2006 | 7.555 | 7.699 | 7.555 | 7.589 | 300,891 | +0.19(+2.63%) |
Jul 26, 2006 | 7.344 | 7.429 | 7.319 | 7.395 | 152,222 | -0.06(-0.79%) |
Jul 25, 2006 | 7.395 | 7.488 | 7.344 | 7.454 | 120,238 | -0.12(-1.56%) |
Jul 24, 2006 | 7.403 | 7.597 | 7.370 | 7.572 | 268,077 | +0.23(+3.10%) |
Jul 21, 2006 | 7.403 | 7.471 | 7.234 | 7.344 | 348,039 | -0.05(-0.68%) |
Jul 20, 2006 | 7.547 | 7.555 | 7.386 | 7.395 | 349,105 | -0.08(-1.13%) |
Jul 19, 2006 | 7.251 | 7.505 | 7.251 | 7.479 | 464,960 | +0.23(+3.14%) |
Jul 18, 2006 | 7.192 | 7.277 | 7.142 | 7.251 | 399,688 | +0.05(+0.70%) |
Jul 17, 2006 | 7.175 | 7.218 | 7.133 | 7.201 | 296,863 | -0.01(-0.12%) |
Jul 14, 2006 | 7.218 | 7.294 | 7.184 | 7.209 | 471,831 | -0.17(-2.29%) |
Jul 13, 2006 | 7.496 | 7.530 | 7.361 | 7.378 | 792,505 | -0.33(-4.27%) |
Jul 12, 2006 | 7.851 | 7.859 | 7.690 | 7.707 | 445,769 | -0.14(-1.83%) |
Jul 11, 2006 | 7.851 | 7.859 | 7.724 | 7.851 | 399,925 | +0.15(+1.97%) |
Jul 10, 2006 | 7.758 | 7.758 | 7.614 | 7.699 | 405,137 | +0.10(+1.33%) |
Jul 07, 2006 | 7.640 | 7.690 | 7.572 | 7.597 | 293,191 | -0.18(-2.28%) |
Jul 06, 2006 | 7.682 | 7.792 | 7.623 | 7.775 | 377,417 | +0.28(+3.72%) |
Jul 05, 2006 | 7.437 | 7.547 | 7.429 | 7.496 | 185,154 | -0.04(-0.56%) |
Jul 03, 2006 | 7.505 | 7.555 | 7.488 | 7.538 | 192,973 | +0.02(+0.22%) |
Jun 30, 2006 | 7.521 | 7.589 | 7.488 | 7.521 | 121,541 | +0.03(+0.34%) |
Jun 29, 2006 | 7.420 | 7.597 | 7.370 | 7.496 | 386,302 | +0.13(+1.72%) |
Jun 28, 2006 | 7.302 | 7.386 | 7.294 | 7.370 | 178,402 | +0.05(+0.69%) |
Jun 27, 2006 | 7.412 | 7.445 | 7.302 | 7.319 | 118,105 | -0.14(-1.81%) |
Jun 26, 2006 | 7.479 | 7.488 | 7.327 | 7.454 | 266,419 | -0.03(-0.34%) |
Jun 23, 2006 | 7.454 | 7.521 | 7.412 | 7.479 | 143,930 | +0.01(+0.11%) |
Jun 22, 2006 | 7.555 | 7.555 | 7.412 | 7.471 | 212,993 | -0.07(-0.90%) |
Jun 21, 2006 | 7.429 | 7.581 | 7.429 | 7.538 | 430,488 | +0.23(+3.12%) |
Jun 20, 2006 | 7.260 | 7.403 | 7.226 | 7.310 | 621,092 | +0.06(+0.81%) |
Jun 19, 2006 | 7.429 | 7.496 | 7.234 | 7.251 | 712,425 | -0.13(-1.72%) |
Jun 16, 2006 | 7.505 | 7.505 | 7.353 | 7.378 | 364,742 | +0.06(+0.81%) |
Jun 15, 2006 | 7.167 | 7.378 | 7.142 | 7.319 | 329,796 | +0.32(+4.58%) |
Jun 14, 2006 | 6.956 | 7.049 | 6.880 | 6.998 | 441,623 | +0.16(+2.35%) |
Jun 13, 2006 | 7.091 | 7.091 | 6.829 | 6.838 | 676,887 | -0.38(-5.26%) |
Jun 12, 2006 | 7.361 | 7.505 | 7.218 | 7.218 | 369,835 | -0.11(-1.50%) |
Jun 09, 2006 | 7.361 | 7.412 | 7.302 | 7.327 | 244,977 | -0.14(-1.92%) |
Jun 08, 2006 | 7.513 | 7.555 | 7.319 | 7.471 | 647,153 | -0.08(-1.12%) |
Jun 07, 2006 | 7.631 | 7.724 | 7.555 | 7.555 | 561,269 | +0.08(+1.02%) |
Jun 06, 2006 | 7.471 | 7.640 | 7.454 | 7.479 | 837,520 | +0.21(+2.90%) |
Jun 05, 2006 | 7.445 | 7.462 | 7.260 | 7.268 | 250,071 | -0.09(-1.26%) |
Jun 02, 2006 | 7.327 | 7.412 | 7.319 | 7.361 | 250,900 | +0.08(+1.04%) |
Jun 01, 2006 | 7.175 | 7.294 | 7.125 | 7.285 | 900,542 | -0.17(-2.27%) |
May 31, 2006 | 7.403 | 7.530 | 7.370 | 7.454 | 561,743 | +0.08(+1.15%) |
May 30, 2006 | 7.572 | 7.572 | 7.361 | 7.370 | 375,403 | -0.15(-2.02%) |
May 26, 2006 | 7.521 | 7.564 | 7.462 | 7.521 | 235,382 | +0.00(+0.00%) |
May 25, 2006 | 7.251 | 7.547 | 7.251 | 7.521 | 496,352 | +0.39(+5.44%) |
May 24, 2006 | 7.175 | 7.226 | 6.998 | 7.133 | 640,875 | -0.19(-2.65%) |
May 23, 2006 | 7.294 | 7.395 | 7.260 | 7.327 | 835,388 | +0.06(+0.81%) |
May 22, 2006 | 7.386 | 7.471 | 7.175 | 7.268 | 644,073 | -0.47(-6.11%) |
May 19, 2006 | 7.732 | 7.766 | 7.555 | 7.741 | 540,183 | +0.20(+2.69%) |
May 18, 2006 | 7.538 | 7.572 | 7.488 | 7.538 | 731,735 | -0.08(-1.11%) |
May 17, 2006 | 7.758 | 7.808 | 7.589 | 7.623 | 609,246 | -0.20(-2.59%) |
May 16, 2006 | 7.749 | 7.834 | 7.732 | 7.825 | 416,865 | +0.02(+0.22%) |
May 15, 2006 | 7.868 | 7.977 | 7.741 | 7.808 | 815,131 | -0.26(-3.24%) |
May 12, 2006 | 8.070 | 8.146 | 7.952 | 8.070 | 659,592 | +0.01(+0.10%) |
May 11, 2006 | 8.290 | 8.315 | 8.053 | 8.062 | 869,742 | -0.16(-1.95%) |
May 10, 2006 | 8.231 | 8.366 | 8.188 | 8.222 | 1,665,683 | -0.33(-3.85%) |
May 09, 2006 | 8.720 | 8.779 | 8.501 | 8.551 | 1,136,161 | -0.17(-1.94%) |
May 08, 2006 | 8.146 | 9.032 | 8.146 | 8.720 | 3,712,101 | +0.53(+6.49%) |
May 05, 2006 | 8.171 | 8.264 | 8.171 | 8.188 | 315,699 | +0.09(+1.15%) |
May 04, 2006 | 8.028 | 8.146 | 8.020 | 8.095 | 290,703 | +0.06(+0.74%) |
May 03, 2006 | 8.146 | 8.171 | 7.960 | 8.036 | 608,416 | +0.16(+2.04%) |
May 02, 2006 | 7.513 | 7.960 | 7.513 | 7.876 | 1,118,511 | +0.56(+7.61%) |