Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 8.655 | 8.785 | 8.589 | 8.720 | 291,554 | +0.05(+0.54%) |
Jul 28, 2006 | 8.496 | 8.711 | 8.347 | 8.673 | 319,510 | +0.35(+4.15%) |
Jul 27, 2006 | 8.197 | 8.412 | 8.197 | 8.328 | 383,990 | +0.20(+2.41%) |
Jul 26, 2006 | 8.094 | 8.206 | 7.926 | 8.132 | 241,319 | +0.04(+0.46%) |
Jul 25, 2006 | 8.066 | 8.169 | 7.908 | 8.094 | 263,170 | +0.05(+0.58%) |
Jul 24, 2006 | 7.786 | 8.085 | 7.628 | 8.048 | 260,171 | +0.21(+2.62%) |
Jul 21, 2006 | 7.898 | 7.973 | 7.768 | 7.842 | 219,362 | -0.06(-0.71%) |
Jul 20, 2006 | 8.066 | 8.150 | 7.889 | 7.898 | 242,390 | -0.26(-3.20%) |
Jul 19, 2006 | 7.898 | 8.169 | 7.861 | 8.160 | 181,445 | +0.26(+3.31%) |
Jul 18, 2006 | 8.020 | 8.113 | 7.768 | 7.898 | 244,318 | -0.10(-1.28%) |
Jul 17, 2006 | 8.281 | 8.302 | 8.001 | 8.001 | 229,858 | -0.31(-3.71%) |
Jul 14, 2006 | 8.300 | 8.356 | 8.178 | 8.309 | 227,716 | +0.13(+1.60%) |
Jul 13, 2006 | 8.319 | 8.328 | 8.104 | 8.178 | 311,905 | -0.07(-0.79%) |
Jul 12, 2006 | 8.309 | 8.403 | 8.206 | 8.244 | 389,667 | +0.02(+0.23%) |
Jul 11, 2006 | 8.076 | 8.225 | 8.029 | 8.225 | 272,488 | +0.20(+2.44%) |
Jul 10, 2006 | 8.001 | 8.141 | 7.954 | 8.029 | 204,580 | -0.18(-2.16%) |
Jul 07, 2006 | 8.281 | 8.347 | 8.160 | 8.206 | 192,049 | -0.07(-0.79%) |
Jul 06, 2006 | 8.262 | 8.356 | 8.122 | 8.272 | 412,803 | +0.03(+0.34%) |
Jul 05, 2006 | 8.561 | 8.561 | 8.188 | 8.244 | 399,414 | -0.29(-3.39%) |
Jul 03, 2006 | 8.477 | 8.599 | 8.421 | 8.533 | 126,283 | +0.22(+2.70%) |
Jun 30, 2006 | 8.403 | 8.449 | 8.253 | 8.309 | 469,679 | +0.07(+0.79%) |
Jun 29, 2006 | 7.973 | 8.281 | 7.880 | 8.244 | 398,450 | +0.36(+4.62%) |
Jun 28, 2006 | 7.973 | 7.992 | 7.740 | 7.880 | 398,022 | +0.03(+0.36%) |
Jun 27, 2006 | 8.319 | 8.319 | 7.833 | 7.852 | 425,228 | -0.32(-3.89%) |
Jun 26, 2006 | 8.216 | 8.216 | 7.945 | 8.169 | 303,979 | -0.04(-0.46%) |
Jun 23, 2006 | 8.169 | 8.253 | 8.057 | 8.206 | 317,689 | -0.01(-0.11%) |
Jun 22, 2006 | 8.477 | 8.487 | 8.113 | 8.216 | 396,951 | -0.20(-2.33%) |
Jun 21, 2006 | 8.076 | 8.449 | 8.076 | 8.412 | 373,815 | +0.34(+4.16%) |
Jun 20, 2006 | 7.936 | 8.244 | 7.936 | 8.076 | 212,185 | +0.22(+2.85%) |
Jun 19, 2006 | 7.973 | 8.076 | 7.852 | 7.852 | 242,712 | -0.11(-1.41%) |
Jun 16, 2006 | 8.066 | 8.104 | 7.777 | 7.964 | 440,116 | -0.10(-1.27%) |
Jun 15, 2006 | 7.702 | 8.169 | 7.702 | 8.066 | 514,772 | +0.50(+6.67%) |
Jun 14, 2006 | 7.469 | 7.656 | 7.376 | 7.562 | 977,811 | +0.08(+1.12%) |
Jun 13, 2006 | 7.488 | 7.684 | 7.236 | 7.478 | 949,105 | -0.47(-5.88%) |
Jun 12, 2006 | 8.365 | 8.365 | 7.936 | 7.945 | 341,360 | -0.29(-3.51%) |
Jun 09, 2006 | 8.636 | 8.636 | 8.150 | 8.234 | 369,852 | -0.09(-1.12%) |
Jun 08, 2006 | 8.262 | 8.337 | 7.926 | 8.328 | 882,697 | -0.15(-1.76%) |
Jun 07, 2006 | 8.627 | 8.757 | 8.412 | 8.477 | 612,243 | -0.24(-2.78%) |
Jun 06, 2006 | 8.944 | 8.991 | 8.655 | 8.720 | 488,316 | -0.44(-4.79%) |
Jun 05, 2006 | 9.261 | 9.458 | 9.093 | 9.159 | 694,504 | +0.03(+0.31%) |
Jun 02, 2006 | 8.981 | 9.187 | 8.879 | 9.131 | 677,259 | +0.27(+3.06%) |
Jun 01, 2006 | 8.636 | 8.963 | 8.524 | 8.860 | 422,122 | +0.06(+0.64%) |
May 31, 2006 | 8.823 | 8.944 | 8.571 | 8.804 | 324,330 | +0.03(+0.32%) |
May 30, 2006 | 8.645 | 8.925 | 8.636 | 8.776 | 581,074 | +0.14(+1.62%) |
May 26, 2006 | 8.748 | 8.851 | 8.608 | 8.636 | 638,913 | -0.07(-0.75%) |
May 25, 2006 | 8.776 | 8.851 | 8.636 | 8.701 | 328,614 | +0.07(+0.76%) |
May 24, 2006 | 8.431 | 8.673 | 8.337 | 8.636 | 520,449 | +0.11(+1.31%) |
May 23, 2006 | 8.617 | 8.823 | 8.412 | 8.524 | 624,882 | +0.07(+0.88%) |
May 22, 2006 | 8.468 | 8.477 | 8.076 | 8.449 | 403,163 | -0.04(-0.44%) |
May 19, 2006 | 8.291 | 8.543 | 8.150 | 8.487 | 656,372 | +0.07(+0.89%) |
May 18, 2006 | 8.589 | 8.720 | 8.403 | 8.412 | 405,091 | -0.26(-3.01%) |
May 17, 2006 | 8.916 | 9.149 | 8.599 | 8.673 | 562,329 | -0.11(-1.28%) |
May 16, 2006 | 8.767 | 9.056 | 8.356 | 8.785 | 621,454 | +0.23(+2.73%) |
May 15, 2006 | 8.403 | 9.140 | 8.216 | 8.552 | 814,896 | -0.37(-4.18%) |
May 12, 2006 | 9.878 | 9.896 | 8.869 | 8.925 | 1,316,708 | -0.41(-4.40%) |
May 11, 2006 | 9.411 | 9.542 | 9.308 | 9.336 | 1,063,820 | +0.11(+1.21%) |
May 10, 2006 | 9.009 | 9.280 | 8.991 | 9.224 | 517,878 | -0.09(-1.00%) |
May 09, 2006 | 9.103 | 9.402 | 9.103 | 9.317 | 946,749 | +0.32(+3.53%) |
May 08, 2006 | 9.159 | 9.159 | 8.757 | 9.000 | 337,183 | -0.19(-2.03%) |
May 05, 2006 | 9.336 | 9.355 | 9.084 | 9.187 | 213,685 | -0.13(-1.40%) |
May 04, 2006 | 9.065 | 9.317 | 9.019 | 9.317 | 384,419 | +0.27(+2.99%) |
May 03, 2006 | 9.345 | 9.364 | 8.841 | 9.047 | 676,295 | -0.26(-2.81%) |
May 02, 2006 | 9.084 | 9.308 | 9.084 | 9.308 | 803,649 | +0.21(+2.36%) |