Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 7.332 | 7.332 | 7.080 | 7.309 | 31,370 | -0.08(-1.12%) |
Jul 28, 2006 | 7.408 | 7.466 | 7.273 | 7.392 | 19,908 | +0.05(+0.70%) |
Jul 27, 2006 | 7.282 | 7.390 | 7.257 | 7.340 | 26,425 | +0.12(+1.71%) |
Jul 26, 2006 | 7.316 | 7.316 | 7.127 | 7.217 | 9,470 | +0.02(+0.28%) |
Jul 25, 2006 | 6.914 | 7.197 | 6.914 | 7.197 | 14,402 | +0.15(+2.20%) |
Jul 24, 2006 | 6.932 | 7.055 | 6.930 | 7.042 | 7,426 | +0.09(+1.26%) |
Jul 21, 2006 | 7.307 | 7.394 | 6.847 | 6.954 | 28,205 | -0.37(-5.09%) |
Jul 20, 2006 | 7.305 | 7.374 | 7.201 | 7.327 | 9,709 | +0.14(+2.00%) |
Jul 19, 2006 | 6.793 | 7.242 | 6.793 | 7.183 | 11,878 | +0.32(+4.68%) |
Jul 18, 2006 | 6.588 | 7.055 | 6.404 | 6.862 | 10,406 | +0.15(+2.28%) |
Jul 17, 2006 | 6.669 | 6.734 | 6.564 | 6.710 | 9,909 | +0.10(+1.53%) |
Jul 14, 2006 | 6.562 | 6.609 | 6.544 | 6.609 | 5,004 | -0.01(-0.10%) |
Jul 13, 2006 | 6.984 | 6.984 | 6.557 | 6.615 | 19,783 | -0.57(-7.96%) |
Jul 12, 2006 | 7.352 | 7.352 | 6.966 | 7.188 | 16,500 | -0.04(-0.56%) |
Jul 11, 2006 | 7.073 | 7.230 | 6.925 | 7.228 | 8,268 | +0.27(+3.87%) |
Jul 10, 2006 | 7.179 | 7.179 | 6.889 | 6.959 | 3,688 | -0.09(-1.27%) |
Jul 07, 2006 | 7.069 | 7.218 | 6.914 | 7.049 | 12,297 | +0.06(+0.90%) |
Jul 06, 2006 | 7.085 | 7.087 | 6.914 | 6.986 | 4,365 | +0.05(+0.68%) |
Jul 05, 2006 | 6.640 | 7.031 | 6.620 | 6.939 | 25,735 | +0.20(+3.03%) |
Jul 03, 2006 | 6.871 | 6.871 | 6.615 | 6.734 | 7,996 | -0.14(-1.99%) |
Jun 30, 2006 | 6.847 | 6.903 | 6.734 | 6.871 | 92,562 | +0.06(+0.89%) |
Jun 29, 2006 | 6.634 | 6.811 | 6.634 | 6.811 | 36,306 | +0.13(+1.98%) |
Jun 28, 2006 | 6.732 | 6.732 | 6.555 | 6.678 | 12,945 | -0.05(-0.80%) |
Jun 27, 2006 | 6.411 | 6.734 | 6.411 | 6.732 | 25,625 | -0.00(-0.03%) |
Jun 26, 2006 | 6.689 | 6.734 | 6.689 | 6.734 | 10,023 | +0.00(+0.00%) |
Jun 23, 2006 | 6.678 | 6.734 | 6.573 | 6.734 | 8,925 | +0.10(+1.56%) |
Jun 22, 2006 | 6.173 | 6.703 | 6.173 | 6.631 | 38,613 | +0.38(+6.03%) |
Jun 21, 2006 | 6.285 | 6.389 | 6.061 | 6.254 | 52,004 | +0.02(+0.40%) |
Jun 20, 2006 | 6.353 | 6.353 | 6.144 | 6.229 | 14,538 | -0.18(-2.86%) |
Jun 19, 2006 | 6.451 | 6.719 | 6.389 | 6.413 | 11,072 | -0.32(-4.74%) |
Jun 16, 2006 | 6.606 | 6.734 | 6.606 | 6.732 | 2,173 | -0.01(-0.13%) |
Jun 15, 2006 | 6.618 | 6.773 | 6.618 | 6.741 | 21,765 | +0.21(+3.20%) |
Jun 14, 2006 | 6.472 | 6.600 | 6.375 | 6.532 | 6,541 | -0.15(-2.19%) |
Jun 13, 2006 | 6.449 | 6.768 | 6.398 | 6.678 | 38,350 | -0.12(-1.78%) |
Jun 12, 2006 | 6.822 | 6.847 | 6.669 | 6.799 | 21,959 | +0.05(+0.80%) |
Jun 09, 2006 | 6.532 | 6.829 | 6.532 | 6.746 | 9,132 | +0.00(+0.00%) |
Jun 08, 2006 | 6.734 | 6.772 | 6.555 | 6.746 | 24,349 | -0.06(-0.86%) |
Jun 07, 2006 | 6.737 | 6.916 | 6.737 | 6.804 | 18,643 | -0.15(-2.19%) |
Jun 06, 2006 | 7.486 | 7.486 | 6.923 | 6.957 | 15,279 | -0.45(-6.03%) |
Jun 05, 2006 | 7.408 | 7.408 | 7.320 | 7.403 | 21,066 | +0.12(+1.63%) |
Jun 02, 2006 | 7.287 | 7.296 | 6.734 | 7.284 | 18,836 | -0.08(-1.13%) |
Jun 01, 2006 | 7.367 | 7.408 | 7.233 | 7.367 | 37,635 | +0.15(+2.02%) |
May 31, 2006 | 7.349 | 7.477 | 7.172 | 7.222 | 52,055 | -0.26(-3.42%) |
May 30, 2006 | 7.296 | 7.477 | 7.296 | 7.477 | 24,955 | +0.18(+2.49%) |
May 26, 2006 | 7.002 | 7.296 | 6.993 | 7.296 | 19,395 | +0.43(+6.21%) |
May 25, 2006 | 6.925 | 7.293 | 6.669 | 6.869 | 18,075 | +0.12(+1.76%) |
May 24, 2006 | 6.986 | 7.412 | 6.669 | 6.750 | 55,686 | +0.03(+0.47%) |
May 23, 2006 | 6.660 | 7.011 | 6.660 | 6.719 | 55,985 | +0.08(+1.22%) |
May 22, 2006 | 6.571 | 6.933 | 6.526 | 6.638 | 28,505 | +0.14(+2.14%) |
May 19, 2006 | 6.645 | 6.676 | 6.343 | 6.499 | 45,295 | -0.29(-4.23%) |
May 18, 2006 | 6.750 | 6.892 | 6.728 | 6.786 | 20,322 | -0.23(-3.23%) |
May 17, 2006 | 7.343 | 7.516 | 7.013 | 7.013 | 22,260 | -0.23(-3.13%) |
May 16, 2006 | 7.091 | 7.435 | 7.091 | 7.239 | 33,640 | +0.22(+3.13%) |
May 15, 2006 | 7.096 | 7.161 | 6.752 | 7.019 | 91,859 | -0.16(-2.28%) |
May 12, 2006 | 7.877 | 8.066 | 7.163 | 7.183 | 49,775 | -0.41(-5.41%) |
May 11, 2006 | 7.661 | 7.740 | 7.408 | 7.594 | 41,210 | -0.07(-0.91%) |
May 10, 2006 | 7.704 | 7.913 | 7.385 | 7.664 | 19,881 | -0.12(-1.52%) |
May 09, 2006 | 7.913 | 7.913 | 7.655 | 7.783 | 19,618 | -0.11(-1.42%) |
May 08, 2006 | 7.453 | 8.014 | 7.071 | 7.895 | 49,244 | +0.44(+5.93%) |
May 05, 2006 | 7.718 | 7.718 | 6.734 | 7.453 | 25,659 | -0.16(-2.06%) |
May 04, 2006 | 7.549 | 7.648 | 7.504 | 7.610 | 15,030 | +0.21(+2.88%) |
May 03, 2006 | 7.754 | 7.754 | 6.734 | 7.397 | 50,770 | -0.20(-2.69%) |
May 02, 2006 | 7.677 | 7.749 | 7.381 | 7.601 | 15,177 | +0.02(+0.30%) |