Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 7.868 | 7.868 | 7.732 | 7.803 | 1,293,804 | -0.06(-0.83%) |
Jul 28, 2006 | 7.732 | 7.906 | 7.669 | 7.868 | 1,894,653 | +0.14(+1.87%) |
Jul 27, 2006 | 7.837 | 7.858 | 7.721 | 7.724 | 1,733,822 | -0.08(-0.99%) |
Jul 26, 2006 | 7.711 | 7.818 | 7.677 | 7.801 | 1,692,779 | +0.07(+0.95%) |
Jul 25, 2006 | 7.715 | 7.784 | 7.615 | 7.728 | 1,451,772 | +0.05(+0.66%) |
Jul 24, 2006 | 7.548 | 7.728 | 7.587 | 7.677 | 1,262,784 | +0.13(+1.72%) |
Jul 21, 2006 | 7.506 | 7.587 | 7.489 | 7.548 | 2,982,766 | +0.00(+0.06%) |
Jul 20, 2006 | 7.606 | 7.669 | 7.493 | 7.543 | 3,548,776 | -0.19(-2.41%) |
Jul 19, 2006 | 7.663 | 7.755 | 7.650 | 7.730 | 2,276,447 | +0.06(+0.74%) |
Jul 18, 2006 | 7.554 | 7.696 | 7.522 | 7.673 | 1,119,133 | +0.16(+2.15%) |
Jul 17, 2006 | 7.424 | 7.527 | 7.401 | 7.512 | 1,624,056 | +0.06(+0.82%) |
Jul 14, 2006 | 7.378 | 7.518 | 7.336 | 7.451 | 2,547,998 | +0.04(+0.48%) |
Jul 13, 2006 | 7.510 | 7.600 | 7.390 | 7.416 | 1,467,521 | -0.12(-1.64%) |
Jul 12, 2006 | 7.627 | 7.644 | 7.508 | 7.539 | 1,226,513 | -0.09(-1.13%) |
Jul 11, 2006 | 7.564 | 7.638 | 7.485 | 7.625 | 2,397,189 | +0.02(+0.25%) |
Jul 10, 2006 | 7.585 | 7.682 | 7.558 | 7.606 | 1,646,964 | +0.02(+0.25%) |
Jul 07, 2006 | 7.573 | 7.677 | 7.543 | 7.587 | 2,052,620 | +0.01(+0.17%) |
Jul 06, 2006 | 7.585 | 7.604 | 7.522 | 7.575 | 1,583,013 | +0.02(+0.22%) |
Jul 05, 2006 | 7.539 | 7.623 | 7.480 | 7.558 | 2,088,890 | -0.03(-0.33%) |
Jul 03, 2006 | 7.529 | 7.587 | 7.506 | 7.583 | 1,029,412 | +0.00(+0.03%) |
Jun 30, 2006 | 7.355 | 7.627 | 7.355 | 7.581 | 4,601,096 | +0.26(+3.49%) |
Jun 29, 2006 | 7.022 | 7.325 | 6.988 | 7.325 | 6,409,845 | +0.40(+5.81%) |
Jun 28, 2006 | 6.923 | 6.967 | 6.887 | 6.923 | 1,944,763 | +0.01(+0.15%) |
Jun 27, 2006 | 6.873 | 6.971 | 6.873 | 6.913 | 2,710,260 | +0.09(+1.29%) |
Jun 26, 2006 | 6.619 | 6.898 | 6.613 | 6.825 | 4,172,055 | +0.26(+3.92%) |
Jun 23, 2006 | 6.592 | 6.613 | 6.540 | 6.567 | 1,867,450 | -0.06(-0.85%) |
Jun 22, 2006 | 6.707 | 6.739 | 6.613 | 6.623 | 1,893,698 | -0.13(-1.86%) |
Jun 21, 2006 | 6.615 | 6.758 | 6.615 | 6.749 | 1,075,704 | +0.12(+1.77%) |
Jun 20, 2006 | 6.628 | 6.695 | 6.613 | 6.632 | 1,622,624 | -0.01(-0.09%) |
Jun 19, 2006 | 6.737 | 6.768 | 6.619 | 6.638 | 1,875,086 | -0.10(-1.52%) |
Jun 16, 2006 | 6.703 | 6.747 | 6.638 | 6.741 | 4,914,167 | +0.04(+0.56%) |
Jun 15, 2006 | 6.663 | 6.724 | 6.651 | 6.703 | 2,671,127 | +0.05(+0.69%) |
Jun 14, 2006 | 6.684 | 6.726 | 6.609 | 6.657 | 1,831,657 | -0.04(-0.53%) |
Jun 13, 2006 | 6.705 | 6.827 | 6.667 | 6.693 | 2,372,850 | -0.03(-0.47%) |
Jun 12, 2006 | 6.831 | 6.841 | 6.716 | 6.724 | 1,174,494 | -0.10(-1.53%) |
Jun 09, 2006 | 6.831 | 6.902 | 6.772 | 6.829 | 1,531,948 | +0.03(+0.43%) |
Jun 08, 2006 | 6.705 | 6.829 | 6.621 | 6.799 | 1,570,128 | +0.06(+0.90%) |
Jun 07, 2006 | 6.789 | 6.848 | 6.703 | 6.739 | 3,782,147 | -0.06(-0.86%) |
Jun 06, 2006 | 6.862 | 6.875 | 6.747 | 6.797 | 2,253,539 | -0.07(-1.01%) |
Jun 05, 2006 | 6.665 | 7.009 | 6.665 | 6.867 | 3,115,917 | +0.19(+2.86%) |
Jun 02, 2006 | 6.665 | 6.720 | 6.636 | 6.676 | 1,668,917 | +0.06(+0.98%) |
Jun 01, 2006 | 6.496 | 6.611 | 6.483 | 6.611 | 1,254,193 | +0.12(+1.77%) |
May 31, 2006 | 6.439 | 6.527 | 6.393 | 6.496 | 3,034,308 | +0.08(+1.27%) |
May 30, 2006 | 6.443 | 6.473 | 6.391 | 6.414 | 2,617,198 | -0.08(-1.29%) |
May 26, 2006 | 6.481 | 6.510 | 6.433 | 6.498 | 1,304,781 | +0.06(+0.91%) |
May 25, 2006 | 6.288 | 6.441 | 6.286 | 6.439 | 2,695,943 | +0.19(+3.02%) |
May 24, 2006 | 6.144 | 6.276 | 6.133 | 6.250 | 2,138,524 | +0.06(+0.91%) |
May 23, 2006 | 6.338 | 6.370 | 6.183 | 6.194 | 1,607,353 | -0.09(-1.40%) |
May 22, 2006 | 6.265 | 6.313 | 6.227 | 6.282 | 2,306,036 | -0.04(-0.56%) |
May 19, 2006 | 6.276 | 6.403 | 6.214 | 6.318 | 2,045,939 | +0.03(+0.50%) |
May 18, 2006 | 6.294 | 6.345 | 6.217 | 6.286 | 2,114,662 | +0.02(+0.33%) |
May 17, 2006 | 6.318 | 6.351 | 6.230 | 6.265 | 2,000,123 | -0.12(-1.81%) |
May 16, 2006 | 6.315 | 6.414 | 6.315 | 6.380 | 1,166,381 | +0.06(+0.89%) |
May 15, 2006 | 6.066 | 6.336 | 6.066 | 6.324 | 990,755 | +0.06(+0.94%) |
May 12, 2006 | 6.307 | 6.324 | 6.206 | 6.265 | 1,373,504 | -0.07(-1.16%) |
May 11, 2006 | 6.517 | 6.538 | 6.336 | 6.338 | 1,442,227 | -0.19(-2.98%) |
May 10, 2006 | 6.542 | 6.714 | 6.485 | 6.533 | 1,152,063 | -0.04(-0.54%) |
May 09, 2006 | 6.554 | 6.613 | 6.508 | 6.569 | 959,734 | -0.03(-0.41%) |
May 08, 2006 | 6.485 | 6.607 | 6.473 | 6.596 | 2,125,161 | -0.01(-0.19%) |
May 05, 2006 | 6.653 | 6.764 | 6.609 | 6.609 | 1,424,092 | +0.04(+0.61%) |
May 04, 2006 | 6.489 | 6.611 | 6.489 | 6.569 | 1,148,245 | +0.08(+1.16%) |
May 03, 2006 | 6.475 | 6.521 | 6.437 | 6.494 | 1,203,128 | +0.03(+0.39%) |
May 02, 2006 | 6.531 | 6.538 | 6.412 | 6.468 | 1,763,411 | -0.07(-1.12%) |