Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 8.274 | 8.345 | 8.137 | 8.187 | 288,573 | +0.05(+0.62%) |
Jul 28, 2006 | 8.051 | 8.432 | 8.015 | 8.137 | 113,039 | +0.14(+1.71%) |
Jul 27, 2006 | 8.051 | 8.187 | 8.000 | 8.000 | 30,749 | -0.01(-0.09%) |
Jul 26, 2006 | 8.051 | 8.079 | 7.944 | 8.008 | 45,131 | -0.06(-0.71%) |
Jul 25, 2006 | 7.907 | 8.123 | 7.907 | 8.065 | 37,644 | +0.06(+0.72%) |
Jul 24, 2006 | 8.130 | 8.396 | 7.986 | 8.008 | 18,423 | -0.05(-0.62%) |
Jul 21, 2006 | 8.138 | 8.468 | 8.051 | 8.058 | 11,946 | -0.15(-1.84%) |
Jul 20, 2006 | 8.410 | 8.539 | 8.209 | 8.209 | 47,717 | -0.06(-0.70%) |
Jul 19, 2006 | 7.979 | 8.539 | 7.936 | 8.266 | 56,387 | +0.07(+0.88%) |
Jul 18, 2006 | 8.417 | 8.611 | 7.907 | 8.194 | 58,959 | -0.25(-2.98%) |
Jul 17, 2006 | 8.317 | 8.698 | 8.309 | 8.446 | 93,489 | -0.04(-0.51%) |
Jul 14, 2006 | 8.372 | 8.547 | 8.338 | 8.489 | 6,950 | -0.14(-1.58%) |
Jul 13, 2006 | 8.676 | 8.805 | 8.123 | 8.626 | 82,488 | -0.14(-1.64%) |
Jul 12, 2006 | 8.949 | 8.949 | 8.619 | 8.770 | 34,292 | +0.00(+0.00%) |
Jul 11, 2006 | 8.676 | 8.805 | 8.424 | 8.770 | 32,651 | +0.00(+0.00%) |
Jul 10, 2006 | 8.889 | 8.913 | 8.683 | 8.770 | 77,489 | -0.07(-0.81%) |
Jul 07, 2006 | 8.626 | 8.949 | 8.123 | 8.841 | 215,640 | +0.18(+2.07%) |
Jul 06, 2006 | 8.841 | 8.899 | 8.561 | 8.662 | 53,688 | -0.14(-1.63%) |
Jul 05, 2006 | 8.770 | 8.877 | 8.611 | 8.805 | 183,913 | +0.04(+0.41%) |
Jul 03, 2006 | 8.892 | 8.892 | 8.626 | 8.770 | 83,057 | +0.00(+0.00%) |
Jun 30, 2006 | 8.626 | 8.985 | 8.607 | 8.770 | 109,676 | +0.11(+1.24%) |
Jun 29, 2006 | 8.770 | 8.770 | 8.662 | 8.662 | 4,730 | -0.04(-0.41%) |
Jun 28, 2006 | 8.532 | 8.762 | 8.532 | 8.698 | 137,816 | +0.21(+2.46%) |
Jun 27, 2006 | 8.626 | 8.626 | 8.202 | 8.489 | 48,889 | -0.26(-2.96%) |
Jun 26, 2006 | 8.611 | 8.770 | 8.518 | 8.748 | 43,405 | +0.29(+3.49%) |
Jun 23, 2006 | 8.229 | 8.475 | 8.229 | 8.453 | 27,558 | -0.17(-1.92%) |
Jun 22, 2006 | 8.338 | 8.619 | 8.198 | 8.619 | 47,355 | +0.24(+2.83%) |
Jun 21, 2006 | 8.079 | 8.619 | 7.720 | 8.381 | 107,547 | +0.27(+3.28%) |
Jun 20, 2006 | 8.216 | 8.259 | 8.087 | 8.115 | 29,607 | -0.12(-1.40%) |
Jun 19, 2006 | 8.194 | 8.396 | 8.194 | 8.230 | 34,511 | +0.07(+0.88%) |
Jun 16, 2006 | 8.266 | 8.381 | 8.137 | 8.159 | 31,379 | -0.25(-2.99%) |
Jun 15, 2006 | 8.590 | 8.590 | 8.187 | 8.410 | 53,658 | +0.04(+0.43%) |
Jun 14, 2006 | 8.568 | 8.690 | 8.216 | 8.374 | 53,392 | -0.32(-3.64%) |
Jun 13, 2006 | 8.590 | 8.798 | 8.159 | 8.690 | 129,723 | -0.12(-1.31%) |
Jun 12, 2006 | 9.194 | 9.194 | 8.662 | 8.805 | 25,461 | -0.22(-2.47%) |
Jun 09, 2006 | 8.956 | 9.028 | 8.712 | 9.028 | 33,841 | +0.04(+0.48%) |
Jun 08, 2006 | 9.057 | 9.150 | 8.654 | 8.985 | 79,731 | -0.06(-0.71%) |
Jun 07, 2006 | 8.913 | 9.158 | 8.647 | 9.050 | 322,049 | -0.04(-0.40%) |
Jun 06, 2006 | 9.071 | 9.201 | 8.626 | 9.086 | 299,299 | -0.19(-2.02%) |
Jun 05, 2006 | 9.345 | 9.431 | 8.741 | 9.273 | 797,077 | -0.25(-2.64%) |