Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 6.981 | 7.057 | 6.981 | 7.016 | 247,746 | -0.00(-0.07%) |
Jul 28, 2006 | 6.932 | 7.050 | 6.932 | 7.021 | 494,881 | +0.14(+1.98%) |
Jul 27, 2006 | 6.965 | 6.989 | 6.875 | 6.884 | 1,380,299 | -0.05(-0.71%) |
Jul 26, 2006 | 6.904 | 6.978 | 6.863 | 6.934 | 518,680 | +0.01(+0.17%) |
Jul 25, 2006 | 6.886 | 6.960 | 6.875 | 6.922 | 57,970 | +0.04(+0.52%) |
Jul 24, 2006 | 6.798 | 6.912 | 6.798 | 6.886 | 118,381 | +0.14(+2.04%) |
Jul 21, 2006 | 6.834 | 6.834 | 6.744 | 6.748 | 1,316,227 | -0.12(-1.77%) |
Jul 20, 2006 | 6.940 | 6.988 | 6.870 | 6.870 | 139,128 | -0.10(-1.48%) |
Jul 19, 2006 | 6.858 | 6.996 | 6.850 | 6.973 | 117,770 | +0.08(+1.14%) |
Jul 18, 2006 | 6.855 | 6.894 | 6.771 | 6.894 | 424,097 | +0.02(+0.24%) |
Jul 17, 2006 | 6.834 | 6.889 | 6.821 | 6.878 | 100,074 | +0.02(+0.24%) |
Jul 14, 2006 | 6.844 | 6.886 | 6.809 | 6.862 | 703,574 | -0.02(-0.36%) |
Jul 13, 2006 | 6.881 | 7.006 | 6.868 | 6.886 | 420,436 | -0.09(-1.34%) |
Jul 12, 2006 | 7.091 | 7.091 | 6.976 | 6.980 | 208,082 | -0.15(-2.11%) |
Jul 11, 2006 | 7.047 | 7.130 | 7.014 | 7.130 | 92,752 | +0.05(+0.74%) |
Jul 10, 2006 | 7.212 | 7.214 | 7.053 | 7.078 | 136,077 | -0.11(-1.57%) |
Jul 07, 2006 | 7.248 | 7.250 | 7.161 | 7.191 | 2,143,064 | -0.08(-1.13%) |
Jul 06, 2006 | 7.276 | 7.338 | 7.252 | 7.273 | 357,584 | -0.00(-0.05%) |
Jul 05, 2006 | 7.334 | 7.337 | 7.270 | 7.276 | 403,350 | -0.15(-1.97%) |
Jul 03, 2006 | 7.391 | 7.422 | 7.381 | 7.422 | 652,316 | +0.07(+1.00%) |
Jun 30, 2006 | 7.374 | 7.383 | 7.338 | 7.348 | 291,681 | -0.03(-0.42%) |
Jun 29, 2006 | 7.178 | 7.379 | 7.178 | 7.379 | 111,058 | +0.21(+2.95%) |
Jun 28, 2006 | 7.117 | 7.171 | 7.094 | 7.168 | 143,399 | +0.03(+0.48%) |
Jun 27, 2006 | 7.243 | 7.258 | 7.134 | 7.134 | 148,891 | -0.13(-1.76%) |
Jun 26, 2006 | 7.260 | 7.283 | 7.247 | 7.261 | 479,626 | +0.01(+0.18%) |
Jun 23, 2006 | 7.216 | 7.284 | 7.209 | 7.248 | 120,211 | -0.00(-0.07%) |
Jun 22, 2006 | 7.347 | 7.350 | 7.232 | 7.253 | 327,073 | -0.09(-1.25%) |
Jun 21, 2006 | 7.240 | 7.404 | 7.240 | 7.345 | 360,025 | +0.14(+1.98%) |
Jun 20, 2006 | 7.245 | 7.286 | 7.202 | 7.202 | 255,678 | -0.03(-0.45%) |
Jun 19, 2006 | 7.342 | 7.342 | 7.212 | 7.235 | 320,971 | -0.03(-0.43%) |
Jun 16, 2006 | 7.284 | 7.327 | 7.248 | 7.266 | 264,221 | -0.03(-0.40%) |
Jun 15, 2006 | 7.153 | 7.312 | 7.129 | 7.296 | 400,299 | +0.20(+2.82%) |
Jun 14, 2006 | 7.052 | 7.120 | 7.022 | 7.096 | 526,612 | +0.07(+1.03%) |
Jun 13, 2006 | 7.048 | 7.129 | 7.009 | 7.024 | 673,063 | -0.04(-0.58%) |
Jun 12, 2006 | 7.202 | 7.207 | 7.055 | 7.065 | 600,448 | -0.15(-2.09%) |
Jun 09, 2006 | 7.271 | 7.299 | 7.199 | 7.216 | 217,235 | -0.02(-0.27%) |
Jun 08, 2006 | 7.309 | 7.309 | 7.099 | 7.235 | 472,914 | -0.05(-0.72%) |
Jun 07, 2006 | 7.374 | 7.427 | 7.288 | 7.288 | 338,057 | -0.10(-1.33%) |
Jun 06, 2006 | 7.415 | 7.415 | 7.337 | 7.386 | 253,237 | -0.00(-0.07%) |
Jun 05, 2006 | 7.509 | 7.535 | 7.391 | 7.391 | 161,095 | -0.15(-2.00%) |
Jun 02, 2006 | 7.619 | 7.620 | 7.506 | 7.542 | 325,242 | -0.04(-0.48%) |
Jun 01, 2006 | 7.427 | 7.578 | 7.427 | 7.578 | 398,468 | +0.14(+1.85%) |
May 31, 2006 | 7.415 | 7.492 | 7.401 | 7.440 | 508,916 | +0.04(+0.49%) |
May 30, 2006 | 7.522 | 7.522 | 7.404 | 7.404 | 253,237 | -0.14(-1.89%) |
May 26, 2006 | 7.538 | 7.568 | 7.514 | 7.547 | 225,778 | +0.02(+0.30%) |
May 25, 2006 | 7.522 | 7.535 | 7.473 | 7.524 | 309,377 | +0.07(+0.92%) |
May 24, 2006 | 7.432 | 7.465 | 7.342 | 7.455 | 947,659 | +0.04(+0.53%) |
May 23, 2006 | 7.506 | 7.556 | 7.415 | 7.415 | 319,140 | -0.05(-0.61%) |
May 22, 2006 | 7.473 | 7.492 | 7.391 | 7.461 | 531,494 | -0.05(-0.65%) |
May 19, 2006 | 7.465 | 7.537 | 7.438 | 7.511 | 554,682 | +0.04(+0.57%) |
May 18, 2006 | 7.543 | 7.569 | 7.463 | 7.468 | 2,159,540 | -0.04(-0.48%) |
May 17, 2006 | 7.620 | 7.620 | 7.502 | 7.504 | 1,806,227 | -0.09(-1.19%) |
May 16, 2006 | 7.666 | 7.692 | 7.588 | 7.594 | 504,645 | -0.08(-1.09%) |
May 15, 2006 | 7.673 | 7.719 | 7.612 | 7.678 | 741,407 | -0.03(-0.36%) |
May 12, 2006 | 7.735 | 7.769 | 7.706 | 7.706 | 1,441,930 | -0.07(-0.89%) |
May 11, 2006 | 7.899 | 7.899 | 7.755 | 7.774 | 292,291 | -0.19(-2.43%) |
May 10, 2006 | 8.030 | 8.046 | 7.948 | 7.968 | 206,251 | -0.09(-1.16%) |
May 09, 2006 | 8.071 | 8.082 | 8.037 | 8.061 | 70,174 | -0.04(-0.55%) |
May 08, 2006 | 8.087 | 8.117 | 8.086 | 8.105 | 2,061,296 | -0.01(-0.10%) |
May 05, 2006 | 8.082 | 8.114 | 8.069 | 8.114 | 266,052 | +0.07(+0.88%) |
May 04, 2006 | 7.989 | 8.078 | 7.989 | 8.043 | 109,838 | +0.05(+0.64%) |
May 03, 2006 | 8.022 | 8.045 | 7.974 | 7.992 | 328,294 | -0.01(-0.08%) |
May 02, 2006 | 8.010 | 8.040 | 7.992 | 7.999 | 171,469 | +0.01(+0.16%) |