Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 8.380 | 8.447 | 8.256 | 8.430 | 120,940 | +0.08(+0.99%) |
Jul 28, 2006 | 7.965 | 8.388 | 7.924 | 8.347 | 198,759 | +0.40(+5.01%) |
Jul 27, 2006 | 8.040 | 8.073 | 7.758 | 7.949 | 146,391 | -0.07(-0.93%) |
Jul 26, 2006 | 8.322 | 8.339 | 7.932 | 8.023 | 153,175 | -0.35(-4.16%) |
Jul 25, 2006 | 8.281 | 8.571 | 8.181 | 8.372 | 129,790 | +0.10(+1.20%) |
Jul 24, 2006 | 7.841 | 8.281 | 7.833 | 8.272 | 338,599 | +0.51(+6.63%) |
Jul 21, 2006 | 8.131 | 8.148 | 7.758 | 7.758 | 82,257 | -0.41(-4.98%) |
Jul 20, 2006 | 8.330 | 8.413 | 8.140 | 8.164 | 151,625 | -0.14(-1.70%) |
Jul 19, 2006 | 8.339 | 8.347 | 8.131 | 8.305 | 163,542 | +0.00(+0.00%) |
Jul 18, 2006 | 8.305 | 8.372 | 8.131 | 8.305 | 150,437 | +0.01(+0.10%) |
Jul 17, 2006 | 8.206 | 8.372 | 8.206 | 8.297 | 199,287 | +0.07(+0.91%) |
Jul 14, 2006 | 8.322 | 8.330 | 8.222 | 8.222 | 180,583 | -0.11(-1.34%) |
Jul 13, 2006 | 8.588 | 8.646 | 8.264 | 8.334 | 171,815 | -0.28(-3.23%) |
Jul 12, 2006 | 8.430 | 8.762 | 8.422 | 8.612 | 284,456 | +0.15(+1.76%) |
Jul 11, 2006 | 8.397 | 8.588 | 8.164 | 8.463 | 144,214 | +0.02(+0.20%) |
Jul 10, 2006 | 8.455 | 8.704 | 8.347 | 8.447 | 133,484 | +0.00(+0.00%) |
Jul 07, 2006 | 8.671 | 8.928 | 8.380 | 8.447 | 231,398 | -0.29(-3.32%) |
Jul 06, 2006 | 9.193 | 9.210 | 8.513 | 8.737 | 381,800 | -0.42(-4.62%) |
Jul 05, 2006 | 9.226 | 9.334 | 8.961 | 9.160 | 254,446 | -0.17(-1.87%) |
Jul 03, 2006 | 9.102 | 9.334 | 8.953 | 9.334 | 96,633 | +0.20(+2.18%) |
Jun 30, 2006 | 9.450 | 9.475 | 9.135 | 9.135 | 454,295 | -0.27(-2.82%) |
Jun 29, 2006 | 9.285 | 9.417 | 9.119 | 9.401 | 190,908 | +0.21(+2.26%) |
Jun 28, 2006 | 9.326 | 9.326 | 9.119 | 9.193 | 150,390 | -0.08(-0.89%) |
Jun 27, 2006 | 9.235 | 9.409 | 9.177 | 9.276 | 165,666 | +0.09(+0.99%) |
Jun 26, 2006 | 9.077 | 9.251 | 9.052 | 9.185 | 131,008 | +0.17(+1.93%) |
Jun 23, 2006 | 9.060 | 9.102 | 8.820 | 9.011 | 99,645 | -0.08(-0.91%) |
Jun 22, 2006 | 9.027 | 9.119 | 8.911 | 9.094 | 281,934 | +0.07(+0.74%) |
Jun 21, 2006 | 8.745 | 9.127 | 8.745 | 9.027 | 123,098 | +0.27(+3.13%) |
Jun 20, 2006 | 8.795 | 8.936 | 8.712 | 8.754 | 91,052 | -0.03(-0.38%) |
Jun 19, 2006 | 9.168 | 9.168 | 8.662 | 8.787 | 194,696 | -0.33(-3.64%) |
Jun 16, 2006 | 9.011 | 9.334 | 9.011 | 9.119 | 581,538 | +0.02(+0.27%) |
Jun 15, 2006 | 8.787 | 9.160 | 8.787 | 9.094 | 121,145 | +0.37(+4.28%) |
Jun 14, 2006 | 8.654 | 8.720 | 8.322 | 8.720 | 165,795 | +0.09(+1.06%) |
Jun 13, 2006 | 8.754 | 9.168 | 8.604 | 8.629 | 146,065 | -0.14(-1.61%) |
Jun 12, 2006 | 8.886 | 8.919 | 8.588 | 8.770 | 101,114 | -0.12(-1.40%) |
Jun 09, 2006 | 8.986 | 9.401 | 8.754 | 8.895 | 96,018 | -0.07(-0.74%) |
Jun 08, 2006 | 8.579 | 9.085 | 8.496 | 8.961 | 1,568,263 | +0.32(+3.75%) |
Jun 07, 2006 | 8.729 | 8.936 | 8.629 | 8.637 | 127,976 | -0.06(-0.67%) |
Jun 06, 2006 | 8.729 | 8.845 | 8.621 | 8.695 | 110,298 | -0.04(-0.47%) |
Jun 05, 2006 | 8.754 | 8.870 | 8.629 | 8.737 | 168,019 | -0.06(-0.66%) |
Jun 02, 2006 | 9.235 | 9.285 | 8.671 | 8.795 | 208,213 | -0.32(-3.46%) |
Jun 01, 2006 | 9.052 | 9.127 | 8.778 | 9.110 | 113,316 | +0.02(+0.27%) |
May 31, 2006 | 8.928 | 9.143 | 8.778 | 9.085 | 159,279 | +0.38(+4.39%) |
May 30, 2006 | 8.936 | 8.936 | 8.646 | 8.704 | 82,599 | -0.28(-3.14%) |
May 26, 2006 | 8.903 | 9.193 | 8.787 | 8.986 | 50,023 | +0.17(+1.88%) |
May 25, 2006 | 8.754 | 8.878 | 8.596 | 8.820 | 92,898 | +0.19(+2.21%) |
May 24, 2006 | 8.629 | 8.803 | 8.413 | 8.629 | 150,467 | -0.02(-0.29%) |
May 23, 2006 | 9.401 | 9.401 | 8.397 | 8.654 | 259,508 | -0.70(-7.45%) |
May 22, 2006 | 8.538 | 9.409 | 8.339 | 9.351 | 657,619 | +0.76(+8.78%) |
May 19, 2006 | 8.314 | 8.654 | 8.297 | 8.596 | 246,215 | +0.33(+4.02%) |
May 18, 2006 | 8.546 | 8.546 | 8.206 | 8.264 | 229,536 | -0.27(-3.21%) |
May 17, 2006 | 8.380 | 8.563 | 8.322 | 8.538 | 75,095 | +0.11(+1.28%) |
May 16, 2006 | 8.488 | 8.662 | 8.397 | 8.430 | 127,528 | -0.04(-0.49%) |
May 15, 2006 | 8.563 | 8.986 | 8.430 | 8.471 | 136,622 | -0.16(-1.83%) |
May 12, 2006 | 8.737 | 8.836 | 8.546 | 8.629 | 109,330 | -0.17(-1.89%) |
May 11, 2006 | 8.919 | 9.110 | 8.745 | 8.795 | 125,956 | -0.13(-1.49%) |
May 10, 2006 | 9.011 | 9.011 | 8.886 | 8.928 | 140,154 | -0.13(-1.47%) |
May 09, 2006 | 8.961 | 9.102 | 8.928 | 9.060 | 40,294 | +0.10(+1.11%) |
May 08, 2006 | 8.919 | 9.177 | 8.895 | 8.961 | 128,209 | +0.02(+0.19%) |
May 05, 2006 | 9.019 | 9.127 | 8.720 | 8.944 | 228,659 | +0.00(+0.00%) |
May 04, 2006 | 8.795 | 9.127 | 8.778 | 8.944 | 208,730 | +0.09(+1.03%) |
May 03, 2006 | 8.754 | 9.077 | 8.372 | 8.853 | 143,803 | +0.16(+1.81%) |
May 02, 2006 | 8.828 | 8.936 | 8.654 | 8.695 | 324,446 | -0.16(-1.78%) |