Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 8.114 | 8.273 | 8.089 | 8.216 | 303,931 | +0.08(+0.98%) |
Jul 28, 2006 | 8.098 | 8.222 | 8.073 | 8.136 | 317,418 | +0.09(+1.07%) |
Jul 27, 2006 | 7.990 | 8.168 | 7.971 | 8.050 | 398,654 | +0.06(+0.76%) |
Jul 26, 2006 | 7.891 | 8.028 | 7.617 | 7.990 | 664,633 | -0.21(-2.60%) |
Jul 25, 2006 | 8.155 | 8.254 | 8.104 | 8.203 | 268,801 | +0.04(+0.43%) |
Jul 24, 2006 | 8.133 | 8.168 | 8.038 | 8.168 | 193,211 | +0.09(+1.07%) |
Jul 21, 2006 | 8.229 | 8.229 | 7.990 | 8.082 | 289,503 | -0.13(-1.63%) |
Jul 20, 2006 | 8.273 | 8.273 | 8.133 | 8.216 | 198,856 | -0.06(-0.69%) |
Jul 19, 2006 | 8.130 | 8.289 | 8.066 | 8.273 | 253,432 | +0.11(+1.41%) |
Jul 18, 2006 | 8.098 | 8.159 | 7.983 | 8.159 | 183,174 | +0.09(+1.15%) |
Jul 17, 2006 | 8.063 | 8.069 | 7.923 | 8.066 | 196,347 | +0.08(+1.04%) |
Jul 14, 2006 | 7.977 | 8.111 | 7.923 | 7.983 | 313,340 | +0.01(+0.08%) |
Jul 13, 2006 | 7.967 | 8.041 | 7.951 | 7.977 | 212,030 | +0.01(+0.08%) |
Jul 12, 2006 | 8.028 | 8.041 | 7.942 | 7.971 | 249,041 | -0.04(-0.48%) |
Jul 11, 2006 | 8.012 | 8.082 | 7.951 | 8.009 | 238,691 | -0.01(-0.08%) |
Jul 10, 2006 | 7.986 | 8.098 | 7.986 | 8.015 | 166,550 | +0.00(+0.04%) |
Jul 07, 2006 | 8.098 | 8.111 | 7.974 | 8.012 | 211,089 | -0.08(-0.95%) |
Jul 06, 2006 | 8.047 | 8.127 | 8.018 | 8.089 | 242,768 | +0.06(+0.71%) |
Jul 05, 2006 | 8.095 | 8.104 | 7.951 | 8.031 | 428,138 | +0.02(+0.20%) |
Jul 03, 2006 | 7.983 | 8.015 | 7.907 | 8.015 | 123,266 | +0.03(+0.36%) |
Jun 30, 2006 | 7.923 | 7.986 | 7.811 | 7.986 | 559,873 | +0.10(+1.21%) |
Jun 29, 2006 | 7.770 | 7.904 | 7.693 | 7.891 | 290,757 | +0.15(+1.98%) |
Jun 28, 2006 | 7.655 | 7.741 | 7.652 | 7.738 | 172,196 | +0.07(+0.96%) |
Jun 27, 2006 | 7.875 | 7.875 | 7.649 | 7.664 | 243,395 | -0.17(-2.20%) |
Jun 26, 2006 | 7.779 | 7.843 | 7.725 | 7.837 | 227,399 | +0.09(+1.19%) |
Jun 23, 2006 | 7.655 | 7.757 | 7.636 | 7.744 | 283,543 | +0.10(+1.29%) |
Jun 22, 2006 | 7.582 | 7.668 | 7.562 | 7.645 | 310,517 | +0.06(+0.84%) |
Jun 21, 2006 | 7.524 | 7.620 | 7.524 | 7.582 | 246,846 | +0.05(+0.68%) |
Jun 20, 2006 | 7.540 | 7.604 | 7.524 | 7.531 | 335,610 | -0.01(-0.13%) |
Jun 19, 2006 | 7.588 | 7.598 | 7.460 | 7.540 | 558,618 | -0.05(-0.67%) |
Jun 16, 2006 | 7.763 | 7.786 | 7.556 | 7.591 | 834,948 | -0.16(-2.02%) |
Jun 15, 2006 | 7.572 | 7.754 | 7.572 | 7.747 | 571,164 | +0.18(+2.32%) |
Jun 14, 2006 | 7.508 | 7.652 | 7.416 | 7.572 | 514,707 | +0.06(+0.76%) |
Jun 13, 2006 | 7.636 | 7.687 | 7.492 | 7.515 | 539,799 | -0.14(-1.79%) |
Jun 12, 2006 | 7.645 | 7.719 | 7.626 | 7.652 | 368,230 | -0.00(-0.04%) |
Jun 09, 2006 | 7.795 | 7.843 | 7.623 | 7.655 | 553,913 | -0.11(-1.40%) |
Jun 08, 2006 | 7.674 | 7.767 | 7.610 | 7.763 | 602,216 | +0.06(+0.74%) |
Jun 07, 2006 | 7.840 | 7.945 | 7.661 | 7.706 | 407,750 | -0.10(-1.31%) |
Jun 06, 2006 | 7.827 | 7.904 | 7.684 | 7.808 | 620,408 | -0.02(-0.24%) |
Jun 05, 2006 | 7.843 | 7.955 | 7.814 | 7.827 | 281,348 | -0.02(-0.20%) |
Jun 02, 2006 | 7.827 | 7.875 | 7.747 | 7.843 | 409,319 | +0.05(+0.61%) |
Jun 01, 2006 | 7.830 | 7.907 | 7.760 | 7.795 | 318,359 | -0.00(-0.04%) |
May 31, 2006 | 7.636 | 7.875 | 7.636 | 7.798 | 538,231 | +0.18(+2.30%) |
May 30, 2006 | 7.722 | 7.722 | 7.607 | 7.623 | 380,462 | -0.13(-1.69%) |
May 26, 2006 | 7.779 | 7.897 | 7.731 | 7.754 | 209,521 | -0.01(-0.12%) |
May 25, 2006 | 7.591 | 7.789 | 7.575 | 7.763 | 279,466 | +0.19(+2.48%) |
May 24, 2006 | 7.620 | 7.652 | 7.496 | 7.575 | 1,926,779 | -0.06(-0.75%) |
May 23, 2006 | 7.620 | 7.690 | 7.572 | 7.633 | 669,338 | +0.06(+0.80%) |
May 22, 2006 | 7.626 | 7.639 | 7.444 | 7.572 | 619,154 | -0.05(-0.71%) |
May 19, 2006 | 7.652 | 7.696 | 7.588 | 7.626 | 405,241 | +0.01(+0.08%) |
May 18, 2006 | 7.715 | 7.802 | 7.562 | 7.620 | 602,844 | -0.08(-1.04%) |
May 17, 2006 | 7.712 | 7.747 | 7.559 | 7.700 | 442,880 | -0.08(-0.98%) |
May 16, 2006 | 7.821 | 7.837 | 7.712 | 7.776 | 780,058 | -0.04(-0.45%) |
May 15, 2006 | 7.808 | 7.827 | 7.741 | 7.811 | 477,068 | +0.00(+0.04%) |
May 12, 2006 | 7.814 | 7.894 | 7.731 | 7.808 | 291,698 | -0.02(-0.20%) |
May 11, 2006 | 8.098 | 8.114 | 7.824 | 7.824 | 478,009 | -0.25(-3.04%) |
May 10, 2006 | 7.923 | 8.117 | 7.897 | 8.069 | 207,639 | +0.18(+2.26%) |
May 09, 2006 | 7.913 | 7.951 | 7.875 | 7.891 | 470,795 | +0.03(+0.37%) |
May 08, 2006 | 8.079 | 8.079 | 7.818 | 7.862 | 533,840 | -0.22(-2.68%) |
May 05, 2006 | 8.210 | 8.289 | 8.079 | 8.079 | 297,030 | -0.01(-0.16%) |
May 04, 2006 | 8.002 | 8.130 | 8.002 | 8.092 | 138,948 | +0.12(+1.52%) |
May 03, 2006 | 7.904 | 8.028 | 7.891 | 7.971 | 190,701 | +0.06(+0.81%) |
May 02, 2006 | 8.028 | 8.092 | 7.837 | 7.907 | 278,525 | -0.12(-1.47%) |