Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 8.129 | 8.289 | 8.103 | 8.231 | 303,377 | +0.08(+0.98%) |
Jul 28, 2006 | 8.113 | 8.237 | 8.087 | 8.151 | 316,839 | +0.09(+1.07%) |
Jul 27, 2006 | 8.004 | 8.183 | 7.985 | 8.065 | 397,927 | +0.06(+0.76%) |
Jul 26, 2006 | 7.905 | 8.043 | 7.631 | 8.004 | 663,421 | -0.21(-2.60%) |
Jul 25, 2006 | 8.170 | 8.269 | 8.119 | 8.218 | 268,311 | +0.04(+0.43%) |
Jul 24, 2006 | 8.148 | 8.183 | 8.052 | 8.183 | 192,858 | +0.09(+1.07%) |
Jul 21, 2006 | 8.244 | 8.244 | 8.004 | 8.097 | 288,975 | -0.13(-1.63%) |
Jul 20, 2006 | 8.289 | 8.289 | 8.148 | 8.231 | 198,494 | -0.06(-0.69%) |
Jul 19, 2006 | 8.145 | 8.305 | 8.081 | 8.289 | 252,970 | +0.11(+1.41%) |
Jul 18, 2006 | 8.113 | 8.174 | 7.998 | 8.174 | 182,840 | +0.09(+1.15%) |
Jul 17, 2006 | 8.078 | 8.084 | 7.937 | 8.081 | 195,989 | +0.08(+1.04%) |
Jul 14, 2006 | 7.992 | 8.126 | 7.937 | 7.998 | 312,769 | +0.01(+0.08%) |
Jul 13, 2006 | 7.982 | 8.055 | 7.966 | 7.992 | 211,643 | +0.01(+0.08%) |
Jul 12, 2006 | 8.043 | 8.055 | 7.956 | 7.985 | 248,587 | -0.04(-0.48%) |
Jul 11, 2006 | 8.027 | 8.097 | 7.966 | 8.023 | 238,255 | -0.01(-0.08%) |
Jul 10, 2006 | 8.001 | 8.113 | 8.001 | 8.030 | 166,246 | +0.00(+0.04%) |
Jul 07, 2006 | 8.113 | 8.126 | 7.988 | 8.027 | 210,704 | -0.08(-0.95%) |
Jul 06, 2006 | 8.062 | 8.142 | 8.033 | 8.103 | 242,325 | +0.06(+0.71%) |
Jul 05, 2006 | 8.110 | 8.119 | 7.966 | 8.046 | 427,357 | +0.02(+0.20%) |
Jul 03, 2006 | 7.998 | 8.030 | 7.921 | 8.030 | 123,041 | +0.03(+0.36%) |
Jun 30, 2006 | 7.937 | 8.001 | 7.825 | 8.001 | 558,852 | +0.10(+1.21%) |
Jun 29, 2006 | 7.784 | 7.918 | 7.707 | 7.905 | 290,227 | +0.15(+1.98%) |
Jun 28, 2006 | 7.669 | 7.755 | 7.666 | 7.752 | 171,882 | +0.07(+0.96%) |
Jun 27, 2006 | 7.889 | 7.889 | 7.663 | 7.678 | 242,952 | -0.17(-2.20%) |
Jun 26, 2006 | 7.793 | 7.857 | 7.739 | 7.851 | 226,984 | +0.09(+1.19%) |
Jun 23, 2006 | 7.669 | 7.771 | 7.650 | 7.758 | 283,026 | +0.10(+1.29%) |
Jun 22, 2006 | 7.595 | 7.682 | 7.576 | 7.659 | 309,951 | +0.06(+0.84%) |
Jun 21, 2006 | 7.538 | 7.634 | 7.538 | 7.595 | 246,395 | +0.05(+0.68%) |
Jun 20, 2006 | 7.554 | 7.618 | 7.538 | 7.544 | 334,998 | -0.01(-0.13%) |
Jun 19, 2006 | 7.602 | 7.611 | 7.474 | 7.554 | 557,600 | -0.05(-0.67%) |
Jun 16, 2006 | 7.777 | 7.800 | 7.570 | 7.605 | 833,425 | -0.16(-2.02%) |
Jun 15, 2006 | 7.586 | 7.768 | 7.586 | 7.762 | 570,123 | +0.18(+2.32%) |
Jun 14, 2006 | 7.522 | 7.666 | 7.429 | 7.586 | 513,768 | +0.06(+0.76%) |
Jun 13, 2006 | 7.650 | 7.701 | 7.506 | 7.528 | 538,815 | -0.14(-1.79%) |
Jun 12, 2006 | 7.659 | 7.733 | 7.640 | 7.666 | 367,558 | -0.00(-0.04%) |
Jun 09, 2006 | 7.809 | 7.857 | 7.637 | 7.669 | 552,903 | -0.11(-1.40%) |
Jun 08, 2006 | 7.688 | 7.781 | 7.624 | 7.777 | 601,118 | +0.06(+0.74%) |
Jun 07, 2006 | 7.854 | 7.960 | 7.675 | 7.720 | 407,007 | -0.10(-1.31%) |
Jun 06, 2006 | 7.841 | 7.918 | 7.698 | 7.822 | 619,277 | -0.02(-0.24%) |
Jun 05, 2006 | 7.857 | 7.969 | 7.829 | 7.841 | 280,835 | -0.02(-0.20%) |
Jun 02, 2006 | 7.841 | 7.889 | 7.762 | 7.857 | 408,572 | +0.05(+0.61%) |
Jun 01, 2006 | 7.845 | 7.921 | 7.774 | 7.809 | 317,778 | -0.00(-0.04%) |
May 31, 2006 | 7.650 | 7.889 | 7.650 | 7.813 | 537,249 | +0.18(+2.30%) |
May 30, 2006 | 7.736 | 7.736 | 7.621 | 7.637 | 379,769 | -0.13(-1.69%) |
May 26, 2006 | 7.793 | 7.912 | 7.746 | 7.768 | 209,139 | -0.01(-0.12%) |
May 25, 2006 | 7.605 | 7.803 | 7.589 | 7.777 | 278,956 | +0.19(+2.48%) |
May 24, 2006 | 7.634 | 7.666 | 7.509 | 7.589 | 1,923,266 | -0.06(-0.75%) |
May 23, 2006 | 7.634 | 7.704 | 7.586 | 7.647 | 668,118 | +0.06(+0.80%) |
May 22, 2006 | 7.640 | 7.653 | 7.458 | 7.586 | 618,024 | -0.05(-0.71%) |
May 19, 2006 | 7.666 | 7.710 | 7.602 | 7.640 | 404,502 | +0.01(+0.08%) |
May 18, 2006 | 7.730 | 7.816 | 7.576 | 7.634 | 601,744 | -0.08(-1.04%) |
May 17, 2006 | 7.726 | 7.762 | 7.573 | 7.714 | 442,072 | -0.08(-0.98%) |
May 16, 2006 | 7.835 | 7.851 | 7.726 | 7.790 | 778,636 | -0.04(-0.45%) |
May 15, 2006 | 7.822 | 7.841 | 7.755 | 7.825 | 476,198 | +0.00(+0.04%) |
May 12, 2006 | 7.829 | 7.908 | 7.746 | 7.822 | 291,166 | -0.02(-0.20%) |
May 11, 2006 | 8.113 | 8.129 | 7.838 | 7.838 | 477,137 | -0.25(-3.04%) |
May 10, 2006 | 7.937 | 8.132 | 7.912 | 8.084 | 207,260 | +0.18(+2.26%) |
May 09, 2006 | 7.928 | 7.966 | 7.889 | 7.905 | 469,936 | +0.03(+0.36%) |
May 08, 2006 | 8.094 | 8.094 | 7.832 | 7.877 | 532,866 | -0.22(-2.68%) |
May 05, 2006 | 8.225 | 8.305 | 8.094 | 8.094 | 296,489 | -0.01(-0.16%) |
May 04, 2006 | 8.017 | 8.145 | 8.017 | 8.106 | 138,695 | +0.12(+1.52%) |
May 03, 2006 | 7.918 | 8.043 | 7.905 | 7.985 | 190,354 | +0.06(+0.81%) |
May 02, 2006 | 8.043 | 8.106 | 7.851 | 7.921 | 278,017 | -0.12(-1.47%) |