Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 7.732 | 7.732 | 7.598 | 7.668 | 1,316,573 | -0.06(-0.83%) |
Jul 28, 2006 | 7.598 | 7.769 | 7.536 | 7.732 | 1,927,996 | +0.14(+1.87%) |
Jul 27, 2006 | 7.701 | 7.722 | 7.588 | 7.590 | 1,764,335 | -0.08(-0.99%) |
Jul 26, 2006 | 7.578 | 7.683 | 7.545 | 7.666 | 1,722,569 | +0.07(+0.95%) |
Jul 25, 2006 | 7.582 | 7.650 | 7.483 | 7.594 | 1,477,321 | +0.05(+0.66%) |
Jul 24, 2006 | 7.417 | 7.594 | 7.456 | 7.545 | 1,285,007 | +0.13(+1.72%) |
Jul 21, 2006 | 7.376 | 7.456 | 7.359 | 7.417 | 3,035,258 | +0.00(+0.06%) |
Jul 20, 2006 | 7.475 | 7.536 | 7.363 | 7.413 | 3,611,229 | -0.18(-2.41%) |
Jul 19, 2006 | 7.530 | 7.621 | 7.518 | 7.596 | 2,316,509 | +0.06(+0.74%) |
Jul 18, 2006 | 7.423 | 7.563 | 7.392 | 7.541 | 1,138,829 | +0.16(+2.15%) |
Jul 17, 2006 | 7.296 | 7.397 | 7.273 | 7.382 | 1,652,637 | +0.06(+0.82%) |
Jul 14, 2006 | 7.250 | 7.388 | 7.209 | 7.322 | 2,592,839 | +0.04(+0.48%) |
Jul 13, 2006 | 7.380 | 7.468 | 7.263 | 7.287 | 1,493,347 | -0.12(-1.64%) |
Jul 12, 2006 | 7.495 | 7.512 | 7.378 | 7.409 | 1,248,098 | -0.08(-1.13%) |
Jul 11, 2006 | 7.433 | 7.506 | 7.355 | 7.493 | 2,439,376 | +0.02(+0.25%) |
Jul 10, 2006 | 7.454 | 7.549 | 7.427 | 7.475 | 1,675,948 | +0.02(+0.25%) |
Jul 07, 2006 | 7.442 | 7.545 | 7.413 | 7.456 | 2,088,743 | +0.01(+0.17%) |
Jul 06, 2006 | 7.454 | 7.473 | 7.392 | 7.444 | 1,610,872 | +0.02(+0.22%) |
Jul 05, 2006 | 7.409 | 7.491 | 7.351 | 7.427 | 2,125,652 | -0.02(-0.33%) |
Jul 03, 2006 | 7.398 | 7.456 | 7.376 | 7.452 | 1,047,528 | +0.00(+0.03%) |
Jun 30, 2006 | 7.228 | 7.495 | 7.228 | 7.450 | 4,682,068 | +0.25(+3.49%) |
Jun 29, 2006 | 6.900 | 7.199 | 6.867 | 7.199 | 6,522,649 | +0.40(+5.81%) |
Jun 28, 2006 | 6.803 | 6.847 | 6.768 | 6.803 | 1,978,988 | +0.01(+0.15%) |
Jun 27, 2006 | 6.754 | 6.851 | 6.754 | 6.793 | 2,757,957 | +0.09(+1.29%) |
Jun 26, 2006 | 6.505 | 6.779 | 6.499 | 6.707 | 4,245,476 | +0.25(+3.92%) |
Jun 23, 2006 | 6.478 | 6.499 | 6.427 | 6.453 | 1,900,314 | -0.06(-0.85%) |
Jun 22, 2006 | 6.591 | 6.622 | 6.499 | 6.509 | 1,927,024 | -0.12(-1.86%) |
Jun 21, 2006 | 6.501 | 6.641 | 6.501 | 6.632 | 1,094,635 | +0.12(+1.77%) |
Jun 20, 2006 | 6.513 | 6.579 | 6.499 | 6.517 | 1,651,180 | -0.01(-0.09%) |
Jun 19, 2006 | 6.620 | 6.651 | 6.505 | 6.523 | 1,908,084 | -0.10(-1.52%) |
Jun 16, 2006 | 6.587 | 6.630 | 6.523 | 6.624 | 5,000,649 | +0.04(+0.56%) |
Jun 15, 2006 | 6.548 | 6.608 | 6.536 | 6.587 | 2,718,134 | +0.05(+0.69%) |
Jun 14, 2006 | 6.569 | 6.610 | 6.495 | 6.542 | 1,863,891 | -0.04(-0.53%) |
Jun 13, 2006 | 6.589 | 6.709 | 6.552 | 6.577 | 2,414,608 | -0.03(-0.47%) |
Jun 12, 2006 | 6.713 | 6.723 | 6.600 | 6.608 | 1,195,163 | -0.10(-1.53%) |
Jun 09, 2006 | 6.713 | 6.783 | 6.655 | 6.711 | 1,558,908 | +0.03(+0.43%) |
Jun 08, 2006 | 6.589 | 6.711 | 6.507 | 6.682 | 1,597,760 | +0.06(+0.90%) |
Jun 07, 2006 | 6.672 | 6.729 | 6.587 | 6.622 | 3,848,707 | -0.06(-0.86%) |
Jun 06, 2006 | 6.744 | 6.756 | 6.630 | 6.680 | 2,293,198 | -0.07(-1.01%) |
Jun 05, 2006 | 6.550 | 6.888 | 6.550 | 6.748 | 3,170,752 | +0.19(+2.86%) |
Jun 02, 2006 | 6.550 | 6.604 | 6.521 | 6.560 | 1,698,287 | +0.06(+0.98%) |
Jun 01, 2006 | 6.383 | 6.497 | 6.371 | 6.497 | 1,276,265 | +0.11(+1.77%) |
May 31, 2006 | 6.328 | 6.414 | 6.282 | 6.383 | 3,087,707 | +0.08(+1.27%) |
May 30, 2006 | 6.332 | 6.361 | 6.280 | 6.303 | 2,663,257 | -0.08(-1.29%) |
May 26, 2006 | 6.369 | 6.398 | 6.322 | 6.385 | 1,327,743 | +0.06(+0.91%) |
May 25, 2006 | 6.179 | 6.330 | 6.177 | 6.328 | 2,743,388 | +0.19(+3.02%) |
May 24, 2006 | 6.037 | 6.167 | 6.027 | 6.142 | 2,176,158 | +0.06(+0.91%) |
May 23, 2006 | 6.229 | 6.260 | 6.077 | 6.087 | 1,635,640 | -0.09(-1.40%) |
May 22, 2006 | 6.157 | 6.204 | 6.120 | 6.173 | 2,346,619 | -0.04(-0.56%) |
May 19, 2006 | 6.167 | 6.293 | 6.106 | 6.208 | 2,081,944 | +0.03(+0.50%) |
May 18, 2006 | 6.186 | 6.235 | 6.109 | 6.177 | 2,151,876 | +0.02(+0.33%) |
May 17, 2006 | 6.208 | 6.241 | 6.122 | 6.157 | 2,035,322 | -0.11(-1.81%) |
May 16, 2006 | 6.206 | 6.303 | 6.206 | 6.270 | 1,186,907 | +0.06(+0.89%) |
May 15, 2006 | 5.961 | 6.227 | 5.961 | 6.214 | 1,008,191 | +0.06(+0.94%) |
May 12, 2006 | 6.198 | 6.214 | 6.099 | 6.157 | 1,397,675 | -0.07(-1.16%) |
May 11, 2006 | 6.404 | 6.424 | 6.227 | 6.229 | 1,467,608 | -0.19(-2.98%) |
May 10, 2006 | 6.429 | 6.597 | 6.373 | 6.420 | 1,172,338 | -0.04(-0.54%) |
May 09, 2006 | 6.441 | 6.499 | 6.396 | 6.455 | 976,624 | -0.03(-0.41%) |
May 08, 2006 | 6.373 | 6.492 | 6.361 | 6.482 | 2,162,561 | -0.01(-0.19%) |
May 05, 2006 | 6.538 | 6.647 | 6.495 | 6.495 | 1,449,153 | +0.04(+0.61%) |
May 04, 2006 | 6.377 | 6.497 | 6.377 | 6.455 | 1,168,453 | +0.07(+1.16%) |
May 03, 2006 | 6.363 | 6.408 | 6.326 | 6.381 | 1,224,301 | +0.02(+0.39%) |
May 02, 2006 | 6.418 | 6.424 | 6.301 | 6.357 | 1,794,444 | -0.07(-1.12%) |