Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 8.039 | 8.103 | 7.827 | 7.934 | 570,960 | -0.22(-2.70%) |
Jul 28, 2006 | 7.636 | 8.230 | 7.636 | 8.154 | 495,240 | +0.48(+6.26%) |
Jul 27, 2006 | 7.970 | 8.114 | 7.610 | 7.674 | 851,615 | -0.22(-2.80%) |
Jul 26, 2006 | 7.894 | 8.068 | 7.752 | 7.895 | 776,184 | -0.14(-1.76%) |
Jul 25, 2006 | 7.999 | 8.096 | 7.828 | 8.036 | 1,244,254 | -0.02(-0.26%) |
Jul 24, 2006 | 8.021 | 8.262 | 7.952 | 8.057 | 1,079,041 | +0.02(+0.27%) |
Jul 21, 2006 | 8.117 | 8.175 | 7.807 | 8.035 | 775,740 | -0.14(-1.72%) |
Jul 20, 2006 | 8.526 | 8.651 | 8.140 | 8.176 | 704,634 | -0.41(-4.81%) |
Jul 19, 2006 | 8.426 | 8.630 | 8.426 | 8.588 | 994,827 | +0.13(+1.60%) |
Jul 18, 2006 | 8.258 | 8.496 | 8.258 | 8.454 | 654,550 | +0.15(+1.86%) |
Jul 17, 2006 | 8.511 | 8.606 | 8.276 | 8.299 | 971,048 | -0.28(-3.22%) |
Jul 14, 2006 | 8.500 | 8.702 | 8.427 | 8.575 | 828,713 | +0.05(+0.54%) |
Jul 13, 2006 | 9.071 | 9.072 | 8.519 | 8.529 | 1,725,965 | -0.58(-6.35%) |
Jul 12, 2006 | 9.152 | 9.348 | 9.089 | 9.107 | 1,185,344 | -0.12(-1.34%) |
Jul 11, 2006 | 9.215 | 9.296 | 8.839 | 9.231 | 1,159,374 | -0.06(-0.60%) |
Jul 10, 2006 | 9.288 | 9.374 | 9.119 | 9.286 | 891,292 | -0.04(-0.41%) |
Jul 07, 2006 | 9.265 | 9.476 | 9.198 | 9.325 | 1,422,997 | +0.09(+0.94%) |
Jul 06, 2006 | 9.127 | 9.272 | 9.107 | 9.238 | 421,355 | +0.15(+1.63%) |
Jul 05, 2006 | 9.215 | 9.321 | 9.046 | 9.089 | 815,361 | -0.29(-3.06%) |
Jul 03, 2006 | 8.936 | 9.376 | 8.936 | 9.376 | 372,417 | +0.32(+3.56%) |
Jun 30, 2006 | 8.884 | 9.121 | 8.743 | 9.054 | 3,038,391 | +0.30(+3.39%) |
Jun 29, 2006 | 8.221 | 8.844 | 8.149 | 8.758 | 1,327,400 | +0.63(+7.69%) |
Jun 28, 2006 | 8.283 | 8.283 | 7.989 | 8.132 | 776,684 | -0.09(-1.07%) |
Jun 27, 2006 | 8.201 | 8.436 | 8.201 | 8.221 | 954,950 | -0.00(-0.02%) |
Jun 26, 2006 | 8.118 | 8.260 | 8.059 | 8.222 | 950,525 | +0.15(+1.89%) |
Jun 23, 2006 | 7.957 | 8.167 | 7.929 | 8.069 | 784,355 | +0.04(+0.48%) |
Jun 22, 2006 | 7.877 | 8.149 | 7.661 | 8.031 | 968,068 | +0.11(+1.39%) |
Jun 21, 2006 | 7.927 | 8.075 | 7.666 | 7.921 | 1,035,038 | -0.10(-1.21%) |
Jun 20, 2006 | 8.131 | 8.229 | 7.763 | 8.018 | 1,260,552 | -0.17(-2.02%) |
Jun 19, 2006 | 8.357 | 8.391 | 8.150 | 8.184 | 1,030,936 | -0.17(-2.08%) |
Jun 16, 2006 | 8.303 | 8.409 | 8.145 | 8.357 | 2,521,816 | -0.01(-0.17%) |
Jun 15, 2006 | 7.885 | 8.409 | 7.859 | 8.372 | 1,241,041 | +0.56(+7.17%) |
Jun 14, 2006 | 7.430 | 8.148 | 7.430 | 7.811 | 1,945,286 | +0.31(+4.17%) |
Jun 13, 2006 | 7.428 | 7.803 | 7.371 | 7.498 | 2,268,220 | +0.18(+2.43%) |
Jun 12, 2006 | 7.502 | 7.502 | 7.199 | 7.320 | 924,789 | -0.22(-2.89%) |
Jun 09, 2006 | 7.675 | 7.702 | 7.420 | 7.538 | 944,066 | -0.08(-1.07%) |
Jun 08, 2006 | 7.702 | 7.729 | 7.268 | 7.620 | 948,124 | -0.05(-0.61%) |
Jun 07, 2006 | 7.826 | 7.876 | 7.653 | 7.666 | 536,352 | -0.11(-1.37%) |
Jun 06, 2006 | 7.925 | 8.123 | 7.646 | 7.773 | 1,280,730 | -0.17(-2.18%) |
Jun 05, 2006 | 8.308 | 8.308 | 7.940 | 7.946 | 530,237 | -0.44(-5.20%) |
Jun 02, 2006 | 8.394 | 8.586 | 8.306 | 8.382 | 518,564 | -0.02(-0.27%) |
Jun 01, 2006 | 7.915 | 8.413 | 7.915 | 8.405 | 644,400 | +0.45(+5.69%) |
May 31, 2006 | 7.546 | 8.093 | 7.546 | 7.952 | 1,123,298 | +0.36(+4.80%) |
May 30, 2006 | 7.730 | 7.823 | 7.558 | 7.588 | 709,736 | -0.29(-3.67%) |
May 26, 2006 | 7.827 | 8.050 | 7.827 | 7.877 | 449,737 | -0.06(-0.71%) |
May 25, 2006 | 7.463 | 7.949 | 7.463 | 7.934 | 1,094,471 | +0.39(+5.16%) |
May 24, 2006 | 7.345 | 7.643 | 7.170 | 7.544 | 1,767,777 | +0.14(+1.83%) |
May 23, 2006 | 7.757 | 8.219 | 7.360 | 7.408 | 1,125,122 | -0.38(-4.91%) |
May 22, 2006 | 8.327 | 8.333 | 7.516 | 7.791 | 937,751 | -0.46(-5.52%) |
May 19, 2006 | 8.042 | 8.302 | 8.042 | 8.246 | 572,505 | -0.06(-0.71%) |
May 18, 2006 | 8.199 | 8.365 | 8.049 | 8.305 | 566,535 | +0.09(+1.09%) |
May 17, 2006 | 8.410 | 8.413 | 8.107 | 8.215 | 1,023,966 | -0.30(-3.47%) |
May 16, 2006 | 8.564 | 8.605 | 8.462 | 8.510 | 1,182,175 | -0.05(-0.63%) |
May 15, 2006 | 8.582 | 8.759 | 8.436 | 8.564 | 624,667 | -0.13(-1.45%) |
May 12, 2006 | 8.566 | 8.905 | 8.275 | 8.690 | 592,749 | +0.10(+1.16%) |
May 11, 2006 | 9.078 | 9.078 | 8.590 | 8.590 | 735,095 | -0.46(-5.04%) |
May 10, 2006 | 9.159 | 9.196 | 8.946 | 9.046 | 395,963 | -0.16(-1.79%) |
May 09, 2006 | 9.274 | 9.291 | 9.125 | 9.211 | 439,087 | -0.04(-0.44%) |
May 08, 2006 | 9.395 | 9.395 | 9.189 | 9.251 | 525,701 | -0.21(-2.19%) |
May 05, 2006 | 9.172 | 9.615 | 9.138 | 9.458 | 574,851 | +0.36(+3.92%) |
May 04, 2006 | 9.020 | 9.157 | 8.945 | 9.101 | 529,125 | +0.04(+0.43%) |
May 03, 2006 | 9.148 | 9.160 | 8.824 | 9.062 | 572,472 | -0.09(-0.97%) |
May 02, 2006 | 8.995 | 9.193 | 8.995 | 9.152 | 278,598 | +0.16(+1.73%) |