Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 9.050 | 9.050 | 8.870 | 8.900 | 328,749 | -0.06(-0.67%) |
Jul 28, 2006 | 8.860 | 9.130 | 8.800 | 8.960 | 281,116 | +0.18(+2.05%) |
Jul 27, 2006 | 9.130 | 9.130 | 8.670 | 8.780 | 261,404 | -0.30(-3.30%) |
Jul 26, 2006 | 9.180 | 9.350 | 8.880 | 9.080 | 537,835 | -0.19(-2.05%) |
Jul 25, 2006 | 9.050 | 9.500 | 8.850 | 9.270 | 425,373 | +0.26(+2.89%) |
Jul 24, 2006 | 8.650 | 9.220 | 8.660 | 9.010 | 423,472 | +0.36(+4.16%) |
Jul 21, 2006 | 8.830 | 8.960 | 8.420 | 8.650 | 392,140 | -0.23(-2.59%) |
Jul 20, 2006 | 9.300 | 9.360 | 8.850 | 8.880 | 310,763 | -0.38(-4.10%) |
Jul 19, 2006 | 8.860 | 9.370 | 8.810 | 9.260 | 430,175 | +0.40(+4.51%) |
Jul 18, 2006 | 9.050 | 9.360 | 8.670 | 8.860 | 393,796 | -0.15(-1.66%) |
Jul 17, 2006 | 9.030 | 9.270 | 8.780 | 9.010 | 309,639 | -0.03(-0.33%) |
Jul 14, 2006 | 9.340 | 9.430 | 8.780 | 9.040 | 593,412 | -0.30(-3.21%) |
Jul 13, 2006 | 9.790 | 9.840 | 9.270 | 9.340 | 423,616 | -0.48(-4.89%) |
Jul 12, 2006 | 9.850 | 10.00 | 9.800 | 9.820 | 283,812 | -0.01(-0.10%) |
Jul 11, 2006 | 9.750 | 9.850 | 9.650 | 9.830 | 365,528 | +0.04(+0.41%) |
Jul 10, 2006 | 10.06 | 10.06 | 9.790 | 9.790 | 285,556 | -0.19(-1.90%) |
Jul 07, 2006 | 10.22 | 10.23 | 9.900 | 9.980 | 361,357 | -0.25(-2.44%) |
Jul 06, 2006 | 9.840 | 10.24 | 9.820 | 10.23 | 473,733 | +0.47(+4.82%) |
Jul 05, 2006 | 10.00 | 10.06 | 9.740 | 9.760 | 291,641 | -0.33(-3.27%) |
Jul 03, 2006 | 10.07 | 10.09 | 9.880 | 10.09 | 183,833 | +0.04(+0.40%) |
Jun 30, 2006 | 10.13 | 10.19 | 9.980 | 10.05 | 657,404 | +0.05(+0.50%) |
Jun 29, 2006 | 9.770 | 10.03 | 9.580 | 10.00 | 787,300 | +0.30(+3.09%) |
Jun 28, 2006 | 9.530 | 9.850 | 9.260 | 9.700 | 434,424 | +0.27(+2.86%) |
Jun 27, 2006 | 10.00 | 10.02 | 9.330 | 9.430 | 336,457 | -0.57(-5.70%) |
Jun 26, 2006 | 9.970 | 10.06 | 9.840 | 10.00 | 223,500 | +0.10(+1.01%) |
Jun 23, 2006 | 9.800 | 9.990 | 9.650 | 9.900 | 240,309 | +0.06(+0.61%) |
Jun 22, 2006 | 9.750 | 9.920 | 9.660 | 9.840 | 315,633 | +0.02(+0.20%) |
Jun 21, 2006 | 9.640 | 9.920 | 9.630 | 9.820 | 262,137 | +0.18(+1.87%) |
Jun 20, 2006 | 9.760 | 10.00 | 9.590 | 9.640 | 411,317 | -0.06(-0.62%) |
Jun 19, 2006 | 10.00 | 10.05 | 9.600 | 9.700 | 507,088 | -0.27(-2.71%) |
Jun 16, 2006 | 10.56 | 10.60 | 9.920 | 9.970 | 1,411,361 | -0.64(-6.03%) |
Jun 15, 2006 | 10.18 | 10.72 | 10.17 | 10.61 | 351,898 | +0.51(+5.05%) |
Jun 14, 2006 | 9.810 | 10.21 | 9.700 | 10.10 | 460,624 | +0.27(+2.75%) |
Jun 13, 2006 | 9.961 | 10.14 | 9.510 | 9.830 | 560,983 | -0.14(-1.40%) |
Jun 12, 2006 | 10.50 | 10.50 | 9.940 | 9.970 | 644,083 | -0.51(-4.87%) |
Jun 09, 2006 | 10.81 | 10.99 | 10.43 | 10.48 | 328,086 | -0.25(-2.33%) |
Jun 08, 2006 | 10.37 | 10.81 | 10.16 | 10.73 | 576,164 | +0.26(+2.48%) |
Jun 07, 2006 | 10.41 | 10.86 | 10.21 | 10.47 | 725,505 | +0.17(+1.65%) |
Jun 06, 2006 | 10.43 | 10.43 | 10.10 | 10.30 | 592,532 | -0.10(-0.96%) |
Jun 05, 2006 | 11.15 | 11.15 | 10.33 | 10.40 | 487,235 | -0.73(-6.56%) |
Jun 02, 2006 | 11.11 | 11.24 | 10.94 | 11.13 | 560,981 | +0.08(+0.72%) |
Jun 01, 2006 | 10.91 | 11.05 | 10.50 | 11.05 | 579,000 | +0.20(+1.84%) |
May 31, 2006 | 10.36 | 10.92 | 10.22 | 10.85 | 743,240 | +0.53(+5.14%) |
May 30, 2006 | 10.36 | 10.50 | 10.09 | 10.32 | 698,859 | -0.01(-0.10%) |
May 26, 2006 | 10.22 | 10.36 | 10.10 | 10.33 | 329,003 | +0.23(+2.28%) |
May 25, 2006 | 10.03 | 10.20 | 9.870 | 10.10 | 411,741 | +0.23(+2.33%) |
May 24, 2006 | 9.640 | 9.930 | 9.370 | 9.870 | 755,671 | +0.17(+1.75%) |
May 23, 2006 | 9.470 | 9.950 | 9.460 | 9.700 | 472,131 | +0.26(+2.75%) |
May 22, 2006 | 9.690 | 9.720 | 9.000 | 9.440 | 710,653 | -0.24(-2.48%) |
May 19, 2006 | 9.680 | 9.840 | 9.310 | 9.680 | 634,587 | +0.00(+0.00%) |
May 18, 2006 | 9.490 | 9.930 | 9.440 | 9.680 | 627,359 | +0.28(+2.98%) |
May 17, 2006 | 9.990 | 9.990 | 9.290 | 9.400 | 952,778 | -0.37(-3.79%) |
May 16, 2006 | 9.890 | 10.01 | 9.730 | 9.770 | 327,256 | -0.12(-1.21%) |
May 15, 2006 | 9.940 | 10.24 | 9.750 | 9.890 | 864,659 | -0.09(-0.90%) |
May 12, 2006 | 10.51 | 10.58 | 9.820 | 9.980 | 865,236 | -0.63(-5.94%) |
May 11, 2006 | 10.92 | 11.11 | 10.60 | 10.61 | 404,177 | -0.26(-2.39%) |
May 10, 2006 | 11.32 | 11.32 | 10.66 | 10.87 | 473,643 | -0.34(-3.03%) |
May 09, 2006 | 11.15 | 11.36 | 11.05 | 11.21 | 332,423 | +0.07(+0.63%) |
May 08, 2006 | 11.29 | 11.48 | 11.12 | 11.14 | 347,957 | -0.08(-0.71%) |
May 05, 2006 | 11.14 | 11.39 | 10.94 | 11.22 | 412,146 | +0.19(+1.72%) |
May 04, 2006 | 10.71 | 11.15 | 10.69 | 11.03 | 305,387 | +0.40(+3.76%) |
May 03, 2006 | 10.29 | 10.75 | 10.20 | 10.63 | 364,768 | +0.29(+2.80%) |
May 02, 2006 | 10.58 | 10.80 | 10.21 | 10.34 | 334,683 | -0.18(-1.71%) |