Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 7.355 | 7.355 | 7.298 | 7.333 | 102,387 | +0.04(+0.48%) |
Jul 28, 2006 | 7.285 | 7.325 | 7.272 | 7.298 | 89,588 | +0.02(+0.30%) |
Jul 27, 2006 | 7.281 | 7.303 | 7.224 | 7.277 | 224,200 | +0.00(+0.06%) |
Jul 26, 2006 | 7.246 | 7.294 | 7.242 | 7.272 | 83,189 | +0.02(+0.24%) |
Jul 25, 2006 | 7.246 | 7.272 | 7.233 | 7.255 | 83,418 | -0.01(-0.18%) |
Jul 24, 2006 | 7.228 | 7.307 | 7.228 | 7.268 | 146,039 | +0.01(+0.18%) |
Jul 21, 2006 | 7.211 | 7.259 | 7.211 | 7.255 | 85,246 | +0.04(+0.61%) |
Jul 20, 2006 | 7.228 | 7.263 | 7.211 | 7.211 | 74,505 | -0.05(-0.66%) |
Jul 19, 2006 | 7.176 | 7.263 | 7.176 | 7.259 | 102,615 | +0.08(+1.16%) |
Jul 18, 2006 | 7.246 | 7.272 | 7.158 | 7.176 | 170,036 | -0.10(-1.32%) |
Jul 17, 2006 | 7.307 | 7.312 | 7.228 | 7.272 | 131,183 | -0.06(-0.78%) |
Jul 14, 2006 | 7.285 | 7.338 | 7.269 | 7.329 | 48,679 | +0.01(+0.18%) |
Jul 13, 2006 | 7.320 | 7.386 | 7.281 | 7.316 | 147,410 | +0.01(+0.18%) |
Jul 12, 2006 | 7.333 | 7.338 | 7.263 | 7.303 | 79,075 | -0.04(-0.54%) |
Jul 11, 2006 | 7.312 | 7.382 | 7.307 | 7.342 | 134,611 | +0.02(+0.30%) |
Jul 10, 2006 | 7.290 | 7.325 | 7.272 | 7.320 | 112,900 | +0.02(+0.24%) |
Jul 07, 2006 | 7.338 | 7.351 | 7.301 | 7.303 | 126,384 | -0.02(-0.30%) |
Jul 06, 2006 | 7.307 | 7.351 | 7.285 | 7.325 | 143,525 | +0.02(+0.24%) |
Jul 05, 2006 | 7.220 | 7.312 | 7.220 | 7.307 | 168,664 | +0.09(+1.27%) |
Jul 03, 2006 | 7.198 | 7.215 | 7.176 | 7.215 | 64,449 | +0.04(+0.49%) |
Jun 30, 2006 | 7.189 | 7.207 | 7.176 | 7.180 | 80,218 | -0.01(-0.12%) |
Jun 29, 2006 | 7.132 | 7.202 | 7.132 | 7.189 | 191,976 | +0.04(+0.55%) |
Jun 28, 2006 | 7.198 | 7.250 | 7.145 | 7.150 | 137,811 | -0.07(-0.91%) |
Jun 27, 2006 | 7.242 | 7.263 | 7.167 | 7.215 | 184,205 | +0.02(+0.24%) |
Jun 26, 2006 | 7.242 | 7.263 | 7.167 | 7.198 | 140,782 | -0.05(-0.66%) |
Jun 23, 2006 | 7.285 | 7.312 | 7.242 | 7.246 | 117,471 | -0.04(-0.54%) |
Jun 22, 2006 | 7.277 | 7.307 | 7.242 | 7.285 | 152,895 | -0.02(-0.24%) |
Jun 21, 2006 | 7.272 | 7.316 | 7.268 | 7.303 | 146,039 | +0.00(+0.03%) |
Jun 20, 2006 | 7.307 | 7.329 | 7.277 | 7.301 | 128,212 | -0.01(-0.15%) |
Jun 19, 2006 | 7.263 | 7.316 | 7.255 | 7.312 | 92,788 | +0.03(+0.47%) |
Jun 16, 2006 | 7.307 | 7.316 | 7.272 | 7.278 | 105,358 | -0.03(-0.40%) |
Jun 15, 2006 | 7.277 | 7.333 | 7.224 | 7.307 | 173,464 | +0.03(+0.42%) |
Jun 14, 2006 | 7.211 | 7.277 | 7.185 | 7.277 | 83,189 | +0.02(+0.30%) |
Jun 13, 2006 | 7.263 | 7.277 | 7.224 | 7.255 | 85,246 | -0.02(-0.24%) |
Jun 12, 2006 | 7.307 | 7.320 | 7.263 | 7.272 | 66,734 | -0.05(-0.72%) |
Jun 09, 2006 | 7.303 | 7.329 | 7.285 | 7.325 | 118,842 | +0.03(+0.36%) |
Jun 08, 2006 | 7.285 | 7.307 | 7.253 | 7.298 | 212,088 | +0.01(+0.18%) |
Jun 07, 2006 | 7.342 | 7.347 | 7.285 | 7.285 | 136,897 | +0.01(+0.18%) |
Jun 06, 2006 | 7.307 | 7.329 | 7.246 | 7.272 | 209,116 | -0.07(-0.89%) |
Jun 05, 2006 | 7.320 | 7.338 | 7.277 | 7.338 | 140,325 | +0.00(+0.06%) |
Jun 02, 2006 | 7.281 | 7.333 | 7.281 | 7.333 | 92,102 | +0.03(+0.42%) |
Jun 01, 2006 | 7.259 | 7.303 | 7.224 | 7.303 | 130,041 | +0.09(+1.21%) |
May 31, 2006 | 7.224 | 7.246 | 7.207 | 7.215 | 79,990 | -0.05(-0.66%) |
May 30, 2006 | 7.220 | 7.272 | 7.176 | 7.263 | 160,894 | +0.07(+0.97%) |
May 26, 2006 | 7.176 | 7.233 | 7.176 | 7.193 | 56,907 | +0.04(+0.55%) |
May 25, 2006 | 7.176 | 7.176 | 7.119 | 7.154 | 84,789 | -0.02(-0.24%) |
May 24, 2006 | 7.154 | 7.176 | 7.137 | 7.172 | 109,015 | -0.01(-0.18%) |
May 23, 2006 | 7.101 | 7.193 | 7.101 | 7.185 | 231,971 | +0.07(+0.97%) |
May 22, 2006 | 7.093 | 7.132 | 7.071 | 7.116 | 188,319 | +0.01(+0.20%) |
May 19, 2006 | 7.080 | 7.119 | 7.075 | 7.101 | 101,930 | +0.02(+0.31%) |
May 18, 2006 | 7.084 | 7.106 | 7.080 | 7.080 | 85,932 | -0.00(-0.06%) |
May 17, 2006 | 7.154 | 7.154 | 7.075 | 7.084 | 136,211 | -0.07(-0.98%) |
May 16, 2006 | 7.158 | 7.189 | 7.113 | 7.154 | 172,778 | +0.00(+0.00%) |
May 15, 2006 | 7.053 | 7.154 | 7.045 | 7.154 | 73,133 | +0.04(+0.62%) |
May 12, 2006 | 7.172 | 7.172 | 7.110 | 7.110 | 51,193 | -0.03(-0.37%) |
May 11, 2006 | 7.137 | 7.185 | 7.115 | 7.137 | 153,809 | -0.04(-0.55%) |
May 10, 2006 | 7.132 | 7.246 | 7.132 | 7.176 | 175,292 | +0.01(+0.18%) |
May 09, 2006 | 7.137 | 7.163 | 7.036 | 7.163 | 187,405 | +0.03(+0.37%) |
May 08, 2006 | 7.211 | 7.211 | 7.132 | 7.137 | 184,891 | -0.05(-0.67%) |
May 05, 2006 | 7.185 | 7.198 | 7.154 | 7.185 | 107,415 | +0.00(+0.00%) |
May 04, 2006 | 7.167 | 7.198 | 7.150 | 7.185 | 96,902 | +0.01(+0.12%) |
May 03, 2006 | 7.185 | 7.242 | 7.167 | 7.176 | 77,476 | -0.02(-0.30%) |
May 02, 2006 | 7.246 | 7.255 | 7.180 | 7.198 | 104,672 | -0.05(-0.66%) |