Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 8.458 | 8.645 | 8.458 | 8.636 | 214,681 | +0.07(+0.78%) |
Jul 28, 2006 | 8.476 | 8.605 | 8.427 | 8.569 | 171,688 | +0.12(+1.37%) |
Jul 27, 2006 | 8.649 | 8.667 | 8.445 | 8.454 | 88,132 | -0.17(-2.01%) |
Jul 26, 2006 | 8.640 | 8.700 | 8.396 | 8.627 | 196,304 | -0.04(-0.41%) |
Jul 25, 2006 | 8.436 | 8.667 | 8.374 | 8.663 | 298,539 | +0.22(+2.58%) |
Jul 24, 2006 | 8.272 | 8.512 | 8.240 | 8.445 | 168,655 | +0.20(+2.43%) |
Jul 21, 2006 | 8.445 | 8.454 | 8.223 | 8.245 | 331,738 | -0.24(-2.78%) |
Jul 20, 2006 | 8.734 | 8.756 | 8.467 | 8.480 | 184,726 | -0.23(-2.65%) |
Jul 19, 2006 | 8.343 | 8.738 | 8.312 | 8.712 | 181,716 | +0.35(+4.14%) |
Jul 18, 2006 | 8.249 | 8.383 | 8.112 | 8.365 | 137,024 | +0.14(+1.67%) |
Jul 17, 2006 | 8.005 | 8.294 | 8.005 | 8.227 | 180,249 | +0.20(+2.49%) |
Jul 14, 2006 | 8.125 | 8.174 | 8.000 | 8.027 | 226,113 | -0.08(-0.93%) |
Jul 13, 2006 | 8.343 | 8.352 | 8.103 | 8.103 | 165,524 | -0.27(-3.19%) |
Jul 12, 2006 | 8.485 | 8.516 | 8.369 | 8.369 | 157,712 | -0.14(-1.62%) |
Jul 11, 2006 | 8.396 | 8.574 | 8.325 | 8.507 | 220,767 | +0.09(+1.06%) |
Jul 10, 2006 | 8.423 | 8.494 | 8.338 | 8.418 | 75,960 | +0.02(+0.21%) |
Jul 07, 2006 | 8.396 | 8.427 | 8.334 | 8.400 | 269,273 | -0.07(-0.84%) |
Jul 06, 2006 | 8.485 | 8.556 | 8.396 | 8.472 | 159,170 | +0.00(+0.05%) |
Jul 05, 2006 | 8.503 | 8.503 | 8.414 | 8.467 | 315,123 | -0.06(-0.73%) |
Jul 03, 2006 | 8.569 | 8.663 | 8.489 | 8.529 | 114,228 | -0.14(-1.59%) |
Jun 30, 2006 | 8.845 | 8.845 | 8.605 | 8.667 | 1,027,995 | -0.15(-1.66%) |
Jun 29, 2006 | 8.507 | 8.836 | 8.507 | 8.814 | 326,683 | +0.33(+3.88%) |
Jun 28, 2006 | 8.525 | 8.609 | 8.423 | 8.485 | 113,207 | -0.05(-0.57%) |
Jun 27, 2006 | 8.867 | 8.880 | 8.503 | 8.534 | 333,455 | -0.31(-3.52%) |
Jun 26, 2006 | 8.663 | 8.845 | 8.632 | 8.845 | 133,193 | +0.20(+2.37%) |
Jun 23, 2006 | 8.783 | 8.823 | 8.587 | 8.640 | 117,912 | -0.16(-1.87%) |
Jun 22, 2006 | 8.756 | 8.876 | 8.694 | 8.805 | 213,725 | +0.03(+0.30%) |
Jun 21, 2006 | 8.769 | 8.903 | 8.689 | 8.778 | 188,567 | -0.01(-0.15%) |
Jun 20, 2006 | 8.854 | 8.969 | 8.792 | 8.792 | 207,878 | -0.07(-0.80%) |
Jun 19, 2006 | 8.854 | 8.898 | 8.800 | 8.863 | 187,831 | +0.08(+0.86%) |
Jun 16, 2006 | 9.165 | 9.174 | 8.747 | 8.787 | 718,206 | -0.40(-4.35%) |
Jun 15, 2006 | 8.889 | 9.214 | 8.889 | 9.187 | 246,067 | +0.31(+3.45%) |
Jun 14, 2006 | 8.769 | 8.934 | 8.769 | 8.880 | 297,594 | +0.10(+1.16%) |
Jun 13, 2006 | 8.800 | 9.032 | 8.738 | 8.778 | 329,750 | -0.04(-0.50%) |
Jun 12, 2006 | 9.383 | 9.454 | 8.809 | 8.823 | 441,414 | -0.58(-6.19%) |
Jun 09, 2006 | 9.552 | 9.667 | 9.316 | 9.405 | 185,446 | -0.16(-1.72%) |
Jun 08, 2006 | 9.458 | 9.578 | 9.183 | 9.569 | 280,536 | +0.08(+0.89%) |
Jun 07, 2006 | 9.623 | 9.747 | 9.463 | 9.485 | 339,654 | -0.15(-1.57%) |
Jun 06, 2006 | 9.552 | 9.649 | 9.392 | 9.636 | 323,533 | +0.06(+0.65%) |
Jun 05, 2006 | 9.529 | 9.672 | 9.458 | 9.574 | 297,378 | +0.02(+0.23%) |
Jun 02, 2006 | 9.663 | 9.752 | 9.423 | 9.552 | 145,070 | -0.13(-1.38%) |
Jun 01, 2006 | 9.467 | 9.756 | 9.258 | 9.685 | 307,590 | +0.28(+2.98%) |
May 31, 2006 | 8.894 | 9.405 | 8.894 | 9.405 | 339,519 | +0.48(+5.43%) |
May 30, 2006 | 9.329 | 9.405 | 8.889 | 8.920 | 247,998 | -0.44(-4.66%) |
May 26, 2006 | 9.263 | 9.454 | 9.209 | 9.356 | 310,970 | +0.12(+1.25%) |
May 25, 2006 | 9.672 | 9.743 | 9.085 | 9.240 | 773,929 | -0.40(-4.19%) |
May 24, 2006 | 9.574 | 9.725 | 9.405 | 9.645 | 394,798 | +0.05(+0.51%) |
May 23, 2006 | 9.485 | 9.694 | 9.463 | 9.596 | 375,514 | +0.17(+1.84%) |
May 22, 2006 | 9.778 | 10.03 | 9.205 | 9.423 | 456,067 | -0.34(-3.50%) |
May 19, 2006 | 9.583 | 9.787 | 9.472 | 9.765 | 384,451 | +0.16(+1.71%) |
May 18, 2006 | 9.609 | 9.898 | 9.529 | 9.600 | 319,960 | -0.01(-0.09%) |
May 17, 2006 | 9.472 | 9.747 | 9.334 | 9.609 | 430,191 | +0.13(+1.41%) |
May 16, 2006 | 10.22 | 10.31 | 9.298 | 9.476 | 704,868 | -0.75(-7.30%) |
May 15, 2006 | 9.800 | 10.33 | 9.800 | 10.22 | 1,049,162 | +0.38(+3.84%) |
May 12, 2006 | 9.316 | 10.30 | 9.209 | 9.845 | 1,726,683 | +0.79(+8.68%) |
May 11, 2006 | 8.667 | 9.187 | 8.667 | 9.058 | 983,242 | +0.42(+4.84%) |
May 10, 2006 | 8.538 | 8.778 | 8.507 | 8.640 | 718,183 | +0.13(+1.57%) |
May 09, 2006 | 8.529 | 8.578 | 8.503 | 8.507 | 337,822 | -0.07(-0.78%) |
May 08, 2006 | 8.494 | 8.609 | 8.463 | 8.574 | 254,608 | +0.08(+0.94%) |
May 05, 2006 | 8.476 | 8.578 | 8.463 | 8.494 | 236,175 | +0.09(+1.11%) |
May 04, 2006 | 8.396 | 8.556 | 8.343 | 8.400 | 395,424 | +0.00(+0.05%) |
May 03, 2006 | 8.578 | 8.623 | 8.392 | 8.396 | 370,628 | -0.18(-2.12%) |
May 02, 2006 | 8.725 | 8.769 | 8.569 | 8.578 | 406,261 | -0.16(-1.78%) |