Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 8.762 | 8.904 | 8.676 | 8.872 | 723,082 | +0.06(+0.62%) |
Jul 28, 2006 | 8.636 | 8.872 | 8.534 | 8.817 | 568,435 | +0.24(+2.75%) |
Jul 27, 2006 | 8.684 | 8.833 | 8.487 | 8.581 | 670,678 | -0.02(-0.18%) |
Jul 26, 2006 | 8.534 | 8.715 | 8.361 | 8.597 | 654,454 | -0.01(-0.09%) |
Jul 25, 2006 | 8.621 | 8.746 | 8.495 | 8.605 | 642,052 | -0.04(-0.45%) |
Jul 24, 2006 | 8.369 | 8.731 | 8.369 | 8.644 | 548,274 | +0.31(+3.68%) |
Jul 21, 2006 | 8.723 | 8.825 | 8.298 | 8.338 | 836,844 | -0.46(-5.18%) |
Jul 20, 2006 | 9.304 | 9.336 | 8.778 | 8.794 | 583,819 | -0.46(-5.01%) |
Jul 19, 2006 | 8.731 | 9.282 | 8.731 | 9.257 | 781,174 | +0.50(+5.75%) |
Jul 18, 2006 | 8.723 | 8.801 | 8.377 | 8.754 | 569,102 | +0.17(+1.92%) |
Jul 17, 2006 | 8.841 | 9.006 | 8.566 | 8.589 | 685,441 | -0.32(-3.62%) |
Jul 14, 2006 | 8.801 | 9.155 | 8.691 | 8.911 | 655,355 | +0.07(+0.80%) |
Jul 13, 2006 | 9.108 | 9.210 | 8.809 | 8.841 | 651,571 | -0.36(-3.93%) |
Jul 12, 2006 | 9.124 | 9.359 | 8.786 | 9.202 | 1,713,182 | +0.04(+0.43%) |
Jul 11, 2006 | 9.053 | 9.163 | 8.707 | 9.163 | 944,006 | +0.11(+1.22%) |
Jul 10, 2006 | 9.131 | 9.251 | 8.959 | 9.053 | 749,254 | -0.06(-0.69%) |
Jul 07, 2006 | 9.202 | 9.202 | 8.951 | 9.116 | 1,036,922 | -0.20(-2.11%) |
Jul 06, 2006 | 9.116 | 9.430 | 9.111 | 9.312 | 852,412 | +0.24(+2.60%) |
Jul 05, 2006 | 9.281 | 9.336 | 8.919 | 9.076 | 801,091 | -0.29(-3.10%) |
Jul 03, 2006 | 9.273 | 9.406 | 9.241 | 9.367 | 172,033 | +0.09(+1.02%) |
Jun 30, 2006 | 9.336 | 9.391 | 9.131 | 9.273 | 2,037,553 | +0.02(+0.25%) |
Jun 29, 2006 | 8.794 | 9.257 | 8.754 | 9.249 | 1,164,362 | +0.53(+6.13%) |
Jun 28, 2006 | 8.684 | 8.723 | 8.526 | 8.715 | 705,815 | +0.07(+0.82%) |
Jun 27, 2006 | 8.794 | 8.927 | 8.605 | 8.644 | 796,408 | -0.16(-1.79%) |
Jun 26, 2006 | 8.770 | 8.856 | 8.699 | 8.801 | 691,618 | +0.09(+0.99%) |
Jun 23, 2006 | 8.809 | 8.872 | 8.644 | 8.715 | 512,665 | -0.15(-1.68%) |
Jun 22, 2006 | 8.951 | 9.061 | 8.739 | 8.864 | 683,891 | -0.17(-1.91%) |
Jun 21, 2006 | 9.053 | 9.163 | 8.880 | 9.037 | 1,659,027 | -0.02(-0.17%) |
Jun 20, 2006 | 9.210 | 9.296 | 8.951 | 9.053 | 1,111,467 | +0.20(+2.31%) |
Jun 19, 2006 | 9.076 | 9.131 | 8.770 | 8.849 | 490,570 | -0.21(-2.34%) |
Jun 16, 2006 | 9.202 | 9.202 | 9.014 | 9.061 | 1,794,840 | -0.17(-1.87%) |
Jun 15, 2006 | 8.959 | 9.296 | 8.880 | 9.234 | 679,174 | +0.36(+4.07%) |
Jun 14, 2006 | 8.801 | 9.006 | 8.723 | 8.872 | 613,835 | +0.06(+0.62%) |
Jun 13, 2006 | 8.959 | 9.202 | 8.754 | 8.817 | 906,082 | -0.09(-1.06%) |
Jun 12, 2006 | 9.179 | 9.265 | 8.888 | 8.911 | 677,052 | -0.28(-3.08%) |
Jun 09, 2006 | 9.430 | 9.516 | 9.186 | 9.194 | 584,123 | -0.20(-2.17%) |
Jun 08, 2006 | 9.308 | 9.454 | 9.037 | 9.399 | 925,154 | +0.03(+0.34%) |
Jun 07, 2006 | 9.516 | 9.627 | 9.351 | 9.367 | 846,359 | -0.17(-1.73%) |
Jun 06, 2006 | 9.674 | 9.721 | 9.320 | 9.532 | 992,243 | +0.10(+1.08%) |
Jun 05, 2006 | 9.603 | 9.792 | 9.422 | 9.430 | 727,127 | -0.24(-2.52%) |
Jun 02, 2006 | 9.792 | 9.957 | 9.540 | 9.674 | 718,883 | -0.13(-1.28%) |
Jun 01, 2006 | 9.501 | 9.870 | 9.446 | 9.799 | 1,000,770 | +0.31(+3.31%) |
May 31, 2006 | 9.351 | 9.627 | 9.351 | 9.485 | 1,158,357 | +0.17(+1.77%) |
May 30, 2006 | 9.524 | 9.595 | 9.312 | 9.320 | 1,119,070 | -0.53(-5.42%) |
May 26, 2006 | 9.823 | 10.05 | 9.721 | 9.854 | 440,747 | +0.09(+0.88%) |
May 25, 2006 | 9.697 | 9.768 | 9.493 | 9.768 | 653,675 | +0.21(+2.22%) |
May 24, 2006 | 9.430 | 9.713 | 9.147 | 9.556 | 1,236,450 | +0.13(+1.33%) |
May 23, 2006 | 9.721 | 9.902 | 9.414 | 9.430 | 893,991 | -0.24(-2.52%) |
May 22, 2006 | 9.768 | 9.894 | 9.501 | 9.674 | 1,351,533 | -0.17(-1.68%) |
May 19, 2006 | 9.878 | 10.03 | 9.493 | 9.839 | 2,731,998 | +0.17(+1.79%) |
May 18, 2006 | 9.996 | 10.18 | 9.650 | 9.666 | 559,219 | -0.33(-3.30%) |
May 17, 2006 | 10.15 | 10.25 | 9.870 | 9.996 | 765,543 | -0.21(-2.08%) |
May 16, 2006 | 10.24 | 10.40 | 10.07 | 10.21 | 943,107 | +0.00(+0.00%) |
May 15, 2006 | 10.49 | 10.54 | 10.06 | 10.21 | 1,467,197 | -0.38(-3.56%) |
May 12, 2006 | 10.77 | 10.81 | 10.39 | 10.59 | 1,551,408 | -0.39(-3.51%) |
May 11, 2006 | 11.51 | 11.53 | 10.92 | 10.97 | 1,099,586 | -0.57(-4.97%) |
May 10, 2006 | 11.60 | 11.69 | 11.52 | 11.54 | 1,061,471 | -0.11(-0.94%) |
May 09, 2006 | 11.67 | 11.69 | 11.60 | 11.65 | 1,703,797 | -0.02(-0.13%) |
May 08, 2006 | 11.54 | 11.74 | 11.36 | 11.67 | 1,991,449 | +0.11(+0.95%) |
May 05, 2006 | 11.30 | 11.67 | 11.29 | 11.56 | 1,999,306 | +0.28(+2.51%) |
May 04, 2006 | 11.27 | 11.40 | 11.16 | 11.28 | 1,594,407 | +0.07(+0.63%) |
May 03, 2006 | 11.41 | 11.69 | 11.04 | 11.21 | 3,524,257 | +0.63(+5.94%) |
May 02, 2006 | 10.35 | 10.60 | 10.24 | 10.58 | 1,023,626 | +0.32(+3.14%) |