Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 7.016 | 7.138 | 7.008 | 7.077 | 129,090 | +0.06(+0.87%) |
Jul 28, 2006 | 7.244 | 7.382 | 6.932 | 7.016 | 251,783 | -0.14(-1.92%) |
Jul 27, 2006 | 6.916 | 7.183 | 6.916 | 7.153 | 209,877 | +0.12(+1.74%) |
Jul 26, 2006 | 6.985 | 7.046 | 6.871 | 7.031 | 82,882 | +0.11(+1.65%) |
Jul 25, 2006 | 6.741 | 7.008 | 6.711 | 6.916 | 124,786 | +0.11(+1.68%) |
Jul 24, 2006 | 6.779 | 6.878 | 6.711 | 6.802 | 38,950 | +0.01(+0.11%) |
Jul 21, 2006 | 6.886 | 6.886 | 6.749 | 6.794 | 98,271 | -0.11(-1.66%) |
Jul 20, 2006 | 7.130 | 7.130 | 6.878 | 6.909 | 84,702 | -0.18(-2.58%) |
Jul 19, 2006 | 6.909 | 7.099 | 6.779 | 7.092 | 72,699 | +0.34(+5.08%) |
Jul 18, 2006 | 6.619 | 6.970 | 6.611 | 6.749 | 109,241 | +0.15(+2.31%) |
Jul 17, 2006 | 6.703 | 6.703 | 6.596 | 6.596 | 40,720 | -0.10(-1.48%) |
Jul 14, 2006 | 6.703 | 6.802 | 6.558 | 6.695 | 134,233 | +0.11(+1.74%) |
Jul 13, 2006 | 6.703 | 6.703 | 6.497 | 6.581 | 104,256 | -0.03(-0.46%) |
Jul 12, 2006 | 6.779 | 6.779 | 6.566 | 6.611 | 86,932 | -0.15(-2.25%) |
Jul 11, 2006 | 6.695 | 6.833 | 6.528 | 6.764 | 143,458 | +0.08(+1.26%) |
Jul 10, 2006 | 6.810 | 6.977 | 6.611 | 6.680 | 114,316 | -0.14(-2.12%) |
Jul 07, 2006 | 6.810 | 6.878 | 6.680 | 6.825 | 91,450 | +0.00(+0.00%) |
Jul 06, 2006 | 6.581 | 7.008 | 6.581 | 6.825 | 133,152 | +0.18(+2.76%) |
Jul 05, 2006 | 6.489 | 6.642 | 6.299 | 6.642 | 249,489 | +0.14(+2.11%) |
Jul 03, 2006 | 6.489 | 6.665 | 6.482 | 6.505 | 36,445 | -0.01(-0.12%) |
Jun 30, 2006 | 6.596 | 6.749 | 6.497 | 6.512 | 321,449 | -0.11(-1.61%) |
Jun 29, 2006 | 6.566 | 6.672 | 6.497 | 6.619 | 297,810 | +0.08(+1.28%) |
Jun 28, 2006 | 6.550 | 6.688 | 6.482 | 6.535 | 83,313 | -0.04(-0.58%) |
Jun 27, 2006 | 6.741 | 6.749 | 6.573 | 6.573 | 73,116 | -0.14(-2.16%) |
Jun 26, 2006 | 6.909 | 6.939 | 6.665 | 6.718 | 171,526 | -0.17(-2.44%) |
Jun 23, 2006 | 6.909 | 6.939 | 6.886 | 6.886 | 60,303 | -0.05(-0.77%) |
Jun 22, 2006 | 6.962 | 6.993 | 6.901 | 6.939 | 72,080 | -0.01(-0.11%) |
Jun 21, 2006 | 6.909 | 7.092 | 6.878 | 6.947 | 137,007 | +0.07(+1.00%) |
Jun 20, 2006 | 6.970 | 6.977 | 6.863 | 6.878 | 124,873 | -0.11(-1.53%) |
Jun 19, 2006 | 7.069 | 7.122 | 6.840 | 6.985 | 204,133 | -0.20(-2.76%) |
Jun 16, 2006 | 7.122 | 7.260 | 7.069 | 7.183 | 151,480 | +0.08(+1.18%) |
Jun 15, 2006 | 6.993 | 7.290 | 6.993 | 7.099 | 123,173 | +0.14(+2.08%) |
Jun 14, 2006 | 7.031 | 7.061 | 6.897 | 6.955 | 123,514 | -0.06(-0.87%) |
Jun 13, 2006 | 7.008 | 7.138 | 6.863 | 7.016 | 108,014 | +0.01(+0.11%) |
Jun 12, 2006 | 7.557 | 7.603 | 7.000 | 7.008 | 203,180 | -0.57(-7.55%) |
Jun 09, 2006 | 7.610 | 7.976 | 7.488 | 7.580 | 116,514 | -0.05(-0.60%) |
Jun 08, 2006 | 7.351 | 7.679 | 7.313 | 7.626 | 156,971 | +0.24(+3.31%) |
Jun 07, 2006 | 7.206 | 7.435 | 7.130 | 7.382 | 192,078 | +0.21(+2.98%) |
Jun 06, 2006 | 7.206 | 7.267 | 7.153 | 7.168 | 64,755 | -0.06(-0.84%) |
Jun 05, 2006 | 7.260 | 7.359 | 7.153 | 7.229 | 112,583 | -0.01(-0.11%) |
Jun 02, 2006 | 7.542 | 7.565 | 7.160 | 7.237 | 115,670 | -0.25(-3.36%) |
Jun 01, 2006 | 7.458 | 7.549 | 7.382 | 7.488 | 88,524 | -0.04(-0.51%) |
May 31, 2006 | 7.343 | 7.549 | 7.267 | 7.527 | 129,750 | +0.21(+2.81%) |
May 30, 2006 | 7.244 | 7.603 | 7.244 | 7.321 | 119,141 | +0.05(+0.63%) |
May 26, 2006 | 7.458 | 7.458 | 7.168 | 7.275 | 103,625 | -0.21(-2.75%) |
May 25, 2006 | 7.153 | 7.504 | 7.130 | 7.481 | 119,151 | +0.25(+3.48%) |
May 24, 2006 | 7.343 | 7.427 | 7.054 | 7.229 | 361,686 | -0.12(-1.66%) |
May 23, 2006 | 7.725 | 7.801 | 7.351 | 7.351 | 176,602 | -0.38(-4.93%) |
May 22, 2006 | 7.931 | 7.969 | 7.671 | 7.732 | 97,207 | -0.20(-2.50%) |
May 19, 2006 | 7.961 | 7.961 | 7.664 | 7.931 | 171,231 | +0.05(+0.58%) |
May 18, 2006 | 7.984 | 8.167 | 7.839 | 7.885 | 143,274 | -0.10(-1.24%) |
May 17, 2006 | 7.923 | 8.007 | 7.870 | 7.984 | 147,274 | +0.05(+0.58%) |
May 16, 2006 | 7.778 | 8.007 | 7.778 | 7.938 | 135,878 | +0.14(+1.76%) |
May 15, 2006 | 7.923 | 8.114 | 7.740 | 7.801 | 258,577 | -0.22(-2.76%) |
May 12, 2006 | 7.923 | 8.274 | 7.694 | 8.022 | 251,985 | +0.08(+0.96%) |
May 11, 2006 | 8.388 | 8.442 | 7.885 | 7.946 | 225,776 | -0.45(-5.36%) |
May 10, 2006 | 8.175 | 8.876 | 8.175 | 8.396 | 1,230,492 | +0.05(+0.64%) |
May 09, 2006 | 8.083 | 8.342 | 8.083 | 8.342 | 91,710 | +0.26(+3.21%) |
May 08, 2006 | 8.205 | 8.312 | 8.045 | 8.083 | 106,468 | -0.12(-1.42%) |
May 05, 2006 | 8.106 | 8.274 | 8.106 | 8.199 | 101,595 | +0.12(+1.53%) |
May 04, 2006 | 7.984 | 8.182 | 7.984 | 8.076 | 84,535 | +0.07(+0.86%) |
May 03, 2006 | 7.969 | 8.037 | 7.885 | 8.007 | 141,152 | +0.05(+0.67%) |
May 02, 2006 | 8.015 | 8.030 | 7.893 | 7.954 | 269,255 | -0.05(-0.67%) |