Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 6.492 | 6.726 | 6.492 | 6.651 | 84,628 | +0.09(+1.43%) |
Jul 28, 2006 | 6.642 | 6.661 | 6.426 | 6.558 | 24,624 | -0.08(-1.27%) |
Jul 27, 2006 | 6.661 | 6.708 | 6.595 | 6.642 | 48,270 | +0.00(+0.00%) |
Jul 26, 2006 | 6.567 | 6.679 | 6.567 | 6.642 | 43,065 | +0.13(+2.02%) |
Jul 25, 2006 | 6.511 | 6.661 | 6.426 | 6.511 | 68,008 | -0.04(-0.57%) |
Jul 24, 2006 | 6.539 | 6.651 | 6.511 | 6.548 | 56,708 | +0.01(+0.14%) |
Jul 21, 2006 | 6.736 | 6.745 | 6.511 | 6.539 | 60,080 | -0.12(-1.83%) |
Jul 20, 2006 | 7.149 | 7.149 | 6.651 | 6.661 | 31,373 | -0.38(-5.46%) |
Jul 19, 2006 | 6.877 | 7.186 | 6.773 | 7.045 | 29,797 | +0.09(+1.35%) |
Jul 18, 2006 | 7.045 | 7.158 | 6.773 | 6.952 | 54,916 | -0.13(-1.85%) |
Jul 17, 2006 | 7.280 | 7.430 | 6.764 | 7.083 | 128,004 | -0.30(-4.07%) |
Jul 14, 2006 | 7.496 | 7.768 | 7.327 | 7.383 | 103,702 | -0.27(-3.55%) |
Jul 13, 2006 | 8.424 | 8.424 | 7.458 | 7.655 | 107,359 | -1.72(-18.32%) |
Jul 12, 2006 | 9.147 | 9.381 | 9.128 | 9.372 | 26,437 | +0.26(+2.88%) |
Jul 11, 2006 | 9.119 | 9.147 | 8.837 | 9.109 | 35,953 | +0.02(+0.21%) |
Jul 10, 2006 | 9.128 | 9.128 | 9.025 | 9.090 | 16,199 | +0.09(+1.04%) |
Jul 07, 2006 | 9.147 | 9.147 | 8.997 | 8.997 | 25,801 | -0.15(-1.64%) |
Jul 06, 2006 | 8.865 | 9.147 | 8.743 | 9.147 | 24,608 | +0.24(+2.74%) |
Jul 05, 2006 | 8.856 | 8.959 | 8.772 | 8.903 | 43,532 | -0.10(-1.15%) |
Jul 03, 2006 | 8.884 | 9.006 | 8.537 | 9.006 | 27,636 | +0.14(+1.59%) |
Jun 30, 2006 | 8.443 | 8.865 | 8.302 | 8.865 | 962,475 | +0.42(+5.00%) |
Jun 29, 2006 | 8.227 | 8.537 | 8.227 | 8.443 | 69,499 | +0.17(+2.04%) |
Jun 28, 2006 | 8.237 | 8.443 | 8.068 | 8.274 | 109,604 | +0.00(+0.00%) |
Jun 27, 2006 | 8.162 | 8.443 | 8.134 | 8.274 | 73,323 | +0.05(+0.57%) |
Jun 26, 2006 | 8.406 | 8.481 | 8.171 | 8.227 | 86,128 | -0.09(-1.13%) |
Jun 23, 2006 | 8.302 | 8.349 | 8.199 | 8.321 | 46,382 | -0.07(-0.78%) |
Jun 22, 2006 | 7.993 | 8.518 | 7.993 | 8.387 | 42,548 | +0.31(+3.83%) |
Jun 21, 2006 | 7.768 | 8.134 | 7.768 | 8.077 | 36,199 | +0.19(+2.38%) |
Jun 20, 2006 | 7.768 | 8.096 | 7.758 | 7.890 | 46,205 | +0.04(+0.48%) |
Jun 19, 2006 | 8.443 | 8.453 | 7.796 | 7.852 | 29,151 | -0.59(-7.00%) |
Jun 16, 2006 | 8.565 | 8.706 | 8.340 | 8.443 | 142,577 | -0.14(-1.64%) |
Jun 15, 2006 | 8.068 | 8.603 | 8.068 | 8.584 | 24,321 | +0.62(+7.77%) |
Jun 14, 2006 | 7.430 | 7.965 | 7.430 | 7.965 | 32,152 | +0.62(+8.43%) |
Jun 13, 2006 | 7.955 | 8.256 | 7.317 | 7.346 | 63,145 | -0.53(-6.79%) |
Jun 12, 2006 | 8.152 | 8.424 | 7.843 | 7.880 | 27,136 | -0.34(-4.11%) |
Jun 09, 2006 | 8.115 | 8.612 | 8.115 | 8.218 | 43,231 | +0.14(+1.74%) |
Jun 08, 2006 | 7.918 | 8.077 | 7.740 | 8.077 | 69,039 | +0.07(+0.82%) |
Jun 07, 2006 | 8.059 | 8.537 | 8.012 | 8.012 | 21,133 | +0.03(+0.35%) |
Jun 06, 2006 | 8.077 | 8.537 | 7.890 | 7.984 | 25,524 | -0.15(-1.85%) |
Jun 05, 2006 | 8.237 | 8.528 | 8.030 | 8.134 | 56,101 | -0.04(-0.46%) |
Jun 02, 2006 | 8.715 | 8.772 | 8.040 | 8.171 | 25,777 | -0.51(-5.84%) |
Jun 01, 2006 | 8.059 | 8.753 | 8.002 | 8.678 | 27,071 | +0.68(+8.57%) |
May 31, 2006 | 7.880 | 8.049 | 7.786 | 7.993 | 17,141 | +0.13(+1.67%) |
May 30, 2006 | 7.993 | 8.171 | 7.843 | 7.862 | 18,839 | -0.26(-3.23%) |
May 26, 2006 | 8.012 | 8.518 | 8.012 | 8.124 | 14,590 | -0.06(-0.69%) |
May 25, 2006 | 8.087 | 8.471 | 8.049 | 8.181 | 12,270 | +0.23(+2.95%) |
May 24, 2006 | 7.899 | 8.490 | 7.843 | 7.946 | 30,860 | -0.02(-0.24%) |
May 23, 2006 | 8.368 | 8.621 | 7.890 | 7.965 | 26,890 | -0.44(-5.25%) |
May 22, 2006 | 8.321 | 8.753 | 8.274 | 8.406 | 19,855 | +0.25(+3.11%) |
May 19, 2006 | 8.143 | 8.396 | 8.087 | 8.152 | 31,327 | -0.08(-0.91%) |
May 18, 2006 | 8.406 | 8.424 | 8.199 | 8.227 | 38,103 | -0.08(-1.02%) |
May 17, 2006 | 8.340 | 8.462 | 8.190 | 8.312 | 55,331 | -0.13(-1.56%) |
May 16, 2006 | 8.537 | 8.584 | 8.378 | 8.443 | 35,412 | -0.09(-1.10%) |
May 15, 2006 | 8.462 | 8.678 | 8.387 | 8.537 | 22,484 | +0.05(+0.55%) |
May 12, 2006 | 8.462 | 8.584 | 8.462 | 8.490 | 27,281 | -0.06(-0.66%) |
May 11, 2006 | 8.678 | 8.781 | 8.490 | 8.546 | 38,013 | -0.20(-2.25%) |
May 10, 2006 | 8.584 | 8.818 | 8.556 | 8.743 | 22,383 | +0.07(+0.76%) |
May 09, 2006 | 8.809 | 8.809 | 8.593 | 8.678 | 22,582 | -0.12(-1.39%) |
May 08, 2006 | 8.847 | 8.978 | 8.565 | 8.800 | 17,879 | +0.00(+0.00%) |
May 05, 2006 | 8.790 | 8.922 | 8.593 | 8.800 | 16,937 | -0.01(-0.11%) |
May 04, 2006 | 8.781 | 8.903 | 8.706 | 8.809 | 46,842 | +0.01(+0.11%) |
May 03, 2006 | 8.931 | 8.978 | 8.687 | 8.800 | 37,116 | -0.21(-2.29%) |
May 02, 2006 | 8.772 | 9.053 | 8.687 | 9.006 | 62,532 | +0.23(+2.56%) |