Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 9.626 | 9.699 | 9.367 | 9.499 | 437,005 | -0.11(-1.11%) |
Jul 28, 2006 | 9.420 | 9.632 | 9.347 | 9.606 | 230,470 | +0.22(+2.34%) |
Jul 27, 2006 | 9.413 | 9.546 | 9.234 | 9.386 | 480,359 | -0.02(-0.21%) |
Jul 26, 2006 | 9.413 | 9.526 | 9.313 | 9.406 | 369,866 | -0.07(-0.70%) |
Jul 25, 2006 | 9.446 | 9.672 | 9.340 | 9.473 | 306,490 | +0.03(+0.28%) |
Jul 24, 2006 | 9.214 | 9.473 | 9.234 | 9.446 | 292,340 | +0.24(+2.60%) |
Jul 21, 2006 | 9.254 | 9.254 | 9.001 | 9.207 | 284,061 | -0.05(-0.50%) |
Jul 20, 2006 | 9.566 | 9.632 | 9.247 | 9.254 | 337,350 | -0.27(-2.79%) |
Jul 19, 2006 | 9.207 | 9.619 | 9.207 | 9.519 | 365,199 | +0.33(+3.62%) |
Jul 18, 2006 | 9.187 | 9.300 | 8.902 | 9.187 | 337,952 | +0.04(+0.44%) |
Jul 17, 2006 | 9.200 | 9.234 | 9.048 | 9.147 | 265,394 | -0.05(-0.58%) |
Jul 14, 2006 | 9.327 | 9.333 | 9.081 | 9.200 | 409,005 | -0.16(-1.70%) |
Jul 13, 2006 | 9.499 | 9.539 | 9.274 | 9.360 | 343,823 | -0.19(-2.02%) |
Jul 12, 2006 | 9.792 | 9.898 | 9.440 | 9.553 | 499,176 | -0.24(-2.44%) |
Jul 11, 2006 | 9.778 | 9.805 | 9.599 | 9.792 | 419,392 | +0.02(+0.20%) |
Jul 10, 2006 | 9.818 | 9.878 | 9.739 | 9.772 | 259,222 | +0.01(+0.07%) |
Jul 07, 2006 | 9.931 | 9.944 | 9.752 | 9.765 | 304,533 | -0.21(-2.07%) |
Jul 06, 2006 | 9.851 | 10.06 | 9.851 | 9.971 | 487,133 | +0.14(+1.42%) |
Jul 05, 2006 | 9.845 | 9.898 | 9.739 | 9.832 | 437,758 | -0.05(-0.47%) |
Jul 03, 2006 | 9.878 | 9.938 | 9.739 | 9.878 | 210,298 | +0.01(+0.13%) |
Jun 30, 2006 | 9.951 | 9.958 | 9.772 | 9.865 | 629,239 | -0.04(-0.40%) |
Jun 29, 2006 | 9.665 | 9.918 | 9.586 | 9.905 | 510,918 | +0.31(+3.18%) |
Jun 28, 2006 | 9.599 | 9.632 | 9.400 | 9.599 | 372,425 | +0.05(+0.49%) |
Jun 27, 2006 | 9.758 | 9.785 | 9.499 | 9.553 | 385,070 | -0.21(-2.18%) |
Jun 26, 2006 | 9.732 | 9.871 | 9.652 | 9.765 | 597,928 | +0.06(+0.62%) |
Jun 23, 2006 | 9.798 | 9.818 | 9.639 | 9.705 | 556,380 | -0.15(-1.48%) |
Jun 22, 2006 | 10.03 | 10.03 | 9.725 | 9.851 | 530,789 | -0.22(-2.18%) |
Jun 21, 2006 | 9.978 | 10.16 | 9.925 | 10.07 | 357,070 | +0.05(+0.46%) |
Jun 20, 2006 | 10.21 | 10.22 | 9.911 | 10.02 | 555,477 | -0.23(-2.20%) |
Jun 19, 2006 | 10.42 | 10.47 | 10.14 | 10.25 | 539,520 | -0.18(-1.72%) |
Jun 16, 2006 | 10.62 | 10.83 | 10.38 | 10.43 | 1,503,852 | -0.19(-1.81%) |
Jun 15, 2006 | 10.40 | 10.63 | 10.40 | 10.62 | 402,081 | +0.28(+2.70%) |
Jun 14, 2006 | 10.48 | 10.60 | 10.23 | 10.34 | 657,389 | -0.17(-1.64%) |
Jun 13, 2006 | 10.61 | 10.83 | 10.50 | 10.52 | 490,596 | -0.16(-1.49%) |
Jun 12, 2006 | 10.87 | 10.91 | 10.67 | 10.68 | 332,985 | -0.15(-1.41%) |
Jun 09, 2006 | 10.93 | 11.13 | 10.79 | 10.83 | 408,403 | +0.07(+0.62%) |
Jun 08, 2006 | 10.89 | 10.91 | 10.60 | 10.76 | 618,702 | -0.21(-1.88%) |
Jun 07, 2006 | 10.97 | 11.19 | 10.88 | 10.97 | 475,392 | +0.09(+0.79%) |
Jun 06, 2006 | 10.71 | 10.91 | 10.58 | 10.88 | 1,871,160 | +0.17(+1.61%) |
Jun 05, 2006 | 10.99 | 11.05 | 10.70 | 10.71 | 552,466 | -0.33(-2.95%) |
Jun 02, 2006 | 11.49 | 11.52 | 11.01 | 11.03 | 596,121 | -0.45(-3.88%) |
Jun 01, 2006 | 11.39 | 11.53 | 11.25 | 11.48 | 381,758 | +0.08(+0.70%) |
May 31, 2006 | 11.28 | 11.44 | 11.18 | 11.40 | 631,347 | +0.05(+0.47%) |
May 30, 2006 | 11.55 | 11.55 | 11.30 | 11.35 | 504,295 | -0.33(-2.84%) |
May 26, 2006 | 11.32 | 11.70 | 11.32 | 11.68 | 524,015 | +0.36(+3.17%) |
May 25, 2006 | 11.29 | 11.39 | 11.13 | 11.32 | 555,928 | +0.03(+0.24%) |
May 24, 2006 | 11.19 | 11.33 | 11.01 | 11.29 | 751,775 | +0.05(+0.47%) |
May 23, 2006 | 11.13 | 11.56 | 11.13 | 11.24 | 1,061,729 | +0.20(+1.80%) |
May 22, 2006 | 10.96 | 11.16 | 10.87 | 11.04 | 1,037,944 | +0.15(+1.34%) |
May 19, 2006 | 10.70 | 11.03 | 10.66 | 10.89 | 569,627 | +0.20(+1.86%) |
May 18, 2006 | 10.70 | 10.73 | 10.62 | 10.70 | 554,875 | +0.03(+0.25%) |
May 17, 2006 | 10.66 | 10.76 | 10.60 | 10.67 | 601,541 | -0.10(-0.92%) |
May 16, 2006 | 10.80 | 10.87 | 10.72 | 10.77 | 491,800 | -0.06(-0.55%) |
May 15, 2006 | 10.60 | 10.91 | 10.52 | 10.83 | 567,520 | +0.16(+1.49%) |
May 12, 2006 | 10.66 | 10.75 | 10.60 | 10.67 | 873,107 | -0.03(-0.25%) |
May 11, 2006 | 10.70 | 10.88 | 10.58 | 10.70 | 759,754 | +0.00(+0.00%) |
May 10, 2006 | 10.71 | 10.79 | 10.68 | 10.70 | 531,692 | +0.01(+0.06%) |
May 09, 2006 | 10.57 | 10.70 | 10.57 | 10.69 | 541,627 | +0.12(+1.13%) |
May 08, 2006 | 10.36 | 10.60 | 10.34 | 10.57 | 595,218 | +0.27(+2.58%) |
May 05, 2006 | 10.17 | 10.39 | 10.10 | 10.30 | 1,149,040 | +0.27(+2.65%) |
May 04, 2006 | 9.798 | 10.16 | 9.685 | 10.04 | 1,682,990 | +0.17(+1.75%) |
May 03, 2006 | 10.60 | 10.60 | 9.400 | 9.865 | 5,204,174 | -1.18(-10.65%) |
May 02, 2006 | 10.81 | 11.11 | 10.75 | 11.04 | 636,766 | +0.21(+1.96%) |