Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 9.725 | 9.898 | 9.725 | 9.898 | 42,111 | +0.12(+1.24%) |
Jul 28, 2006 | 9.704 | 9.857 | 9.704 | 9.777 | 68,935 | +0.10(+1.08%) |
Jul 27, 2006 | 9.708 | 9.715 | 9.624 | 9.673 | 47,302 | -0.03(-0.36%) |
Jul 26, 2006 | 9.760 | 9.760 | 9.666 | 9.708 | 106,143 | -0.00(-0.04%) |
Jul 25, 2006 | 9.708 | 9.812 | 9.638 | 9.711 | 15,575 | +0.04(+0.39%) |
Jul 24, 2006 | 9.663 | 9.708 | 9.586 | 9.673 | 59,417 | -0.01(-0.14%) |
Jul 21, 2006 | 9.621 | 9.791 | 9.489 | 9.687 | 56,244 | +0.04(+0.43%) |
Jul 20, 2006 | 9.708 | 9.708 | 9.624 | 9.645 | 17,882 | -0.10(-1.00%) |
Jul 19, 2006 | 9.708 | 9.815 | 9.708 | 9.742 | 49,610 | +0.01(+0.07%) |
Jul 18, 2006 | 9.708 | 9.760 | 9.687 | 9.735 | 21,343 | -0.01(-0.11%) |
Jul 17, 2006 | 9.725 | 9.760 | 9.666 | 9.746 | 23,651 | +0.04(+0.39%) |
Jul 14, 2006 | 9.794 | 9.794 | 9.673 | 9.708 | 56,532 | -0.09(-0.92%) |
Jul 13, 2006 | 9.947 | 9.947 | 9.697 | 9.798 | 47,591 | -0.17(-1.70%) |
Jul 12, 2006 | 9.985 | 10.02 | 9.940 | 9.968 | 55,090 | -0.07(-0.66%) |
Jul 11, 2006 | 9.881 | 10.03 | 9.794 | 10.03 | 238,533 | +0.15(+1.54%) |
Jul 10, 2006 | 9.777 | 9.933 | 9.760 | 9.881 | 86,818 | +0.11(+1.10%) |
Jul 07, 2006 | 9.798 | 9.808 | 9.725 | 9.774 | 10,095 | -0.07(-0.67%) |
Jul 06, 2006 | 9.812 | 9.846 | 9.725 | 9.839 | 60,859 | +0.01(+0.11%) |
Jul 05, 2006 | 9.794 | 9.832 | 9.728 | 9.829 | 39,226 | +0.03(+0.32%) |
Jul 03, 2006 | 9.742 | 9.798 | 9.708 | 9.798 | 10,671 | +0.02(+0.21%) |
Jun 30, 2006 | 9.708 | 9.812 | 9.676 | 9.777 | 66,051 | +0.05(+0.46%) |
Jun 29, 2006 | 9.728 | 9.860 | 9.676 | 9.732 | 59,993 | -0.11(-1.16%) |
Jun 28, 2006 | 9.812 | 9.943 | 9.697 | 9.846 | 82,780 | -0.02(-0.21%) |
Jun 27, 2006 | 10.12 | 10.14 | 9.867 | 9.867 | 74,703 | -0.26(-2.53%) |
Jun 26, 2006 | 10.19 | 10.22 | 10.05 | 10.12 | 78,453 | -0.05(-0.51%) |
Jun 23, 2006 | 9.832 | 10.18 | 9.777 | 10.18 | 96,913 | +0.36(+3.67%) |
Jun 22, 2006 | 9.798 | 9.839 | 9.708 | 9.815 | 75,857 | +0.01(+0.07%) |
Jun 21, 2006 | 9.815 | 9.881 | 9.794 | 9.808 | 52,206 | -0.02(-0.18%) |
Jun 20, 2006 | 9.742 | 9.881 | 9.697 | 9.826 | 52,206 | +0.11(+1.14%) |
Jun 19, 2006 | 9.874 | 9.950 | 9.711 | 9.715 | 105,854 | -0.11(-1.16%) |
Jun 16, 2006 | 9.621 | 9.864 | 9.621 | 9.829 | 89,990 | +0.18(+1.83%) |
Jun 15, 2006 | 9.742 | 9.774 | 9.600 | 9.652 | 109,604 | -0.01(-0.07%) |
Jun 14, 2006 | 9.680 | 9.680 | 9.500 | 9.659 | 57,109 | -0.00(-0.04%) |
Jun 13, 2006 | 9.687 | 9.780 | 9.534 | 9.663 | 191,807 | -0.04(-0.43%) |
Jun 12, 2006 | 9.753 | 9.753 | 9.638 | 9.704 | 104,412 | -0.02(-0.21%) |
Jun 09, 2006 | 9.867 | 9.936 | 9.676 | 9.725 | 103,547 | -0.11(-1.09%) |
Jun 08, 2006 | 9.888 | 9.898 | 9.735 | 9.832 | 130,082 | -0.08(-0.84%) |
Jun 07, 2006 | 9.992 | 9.992 | 9.812 | 9.916 | 94,605 | -0.08(-0.76%) |
Jun 06, 2006 | 10.09 | 10.12 | 9.933 | 9.992 | 255,551 | -0.10(-1.00%) |
Jun 05, 2006 | 10.24 | 10.31 | 10.09 | 10.09 | 132,678 | -0.10(-0.99%) |
Jun 02, 2006 | 10.03 | 10.28 | 10.03 | 10.19 | 183,442 | +0.21(+2.12%) |
Jun 01, 2006 | 9.916 | 10.17 | 9.916 | 9.982 | 504,468 | +0.13(+1.30%) |
May 31, 2006 | 9.746 | 9.881 | 9.690 | 9.853 | 97,490 | +0.11(+1.17%) |
May 30, 2006 | 9.673 | 9.742 | 9.500 | 9.739 | 182,289 | +0.08(+0.86%) |
May 26, 2006 | 9.663 | 9.670 | 9.326 | 9.656 | 65,474 | +0.02(+0.18%) |
May 25, 2006 | 9.725 | 9.725 | 9.569 | 9.638 | 64,608 | -0.03(-0.32%) |
May 24, 2006 | 9.389 | 9.725 | 9.292 | 9.670 | 219,208 | +0.28(+2.99%) |
May 23, 2006 | 9.292 | 9.496 | 9.222 | 9.389 | 132,967 | +0.06(+0.67%) |
May 22, 2006 | 9.361 | 9.382 | 9.222 | 9.326 | 175,078 | -0.03(-0.37%) |
May 19, 2006 | 9.430 | 9.496 | 9.361 | 9.361 | 64,608 | -0.10(-1.10%) |
May 18, 2006 | 9.430 | 9.493 | 9.378 | 9.465 | 63,743 | +0.03(+0.37%) |
May 17, 2006 | 9.396 | 9.597 | 9.357 | 9.430 | 175,655 | -0.02(-0.18%) |
May 16, 2006 | 9.361 | 9.659 | 9.361 | 9.448 | 259,012 | +0.17(+1.87%) |
May 15, 2006 | 9.507 | 9.514 | 9.208 | 9.274 | 83,068 | -0.19(-1.98%) |
May 12, 2006 | 9.566 | 9.566 | 9.403 | 9.461 | 91,433 | -0.09(-0.98%) |
May 11, 2006 | 9.354 | 9.735 | 9.354 | 9.555 | 233,341 | +0.21(+2.26%) |
May 10, 2006 | 9.188 | 9.354 | 9.167 | 9.344 | 76,434 | +0.07(+0.75%) |
May 09, 2006 | 9.344 | 9.357 | 9.222 | 9.274 | 57,686 | -0.07(-0.74%) |
May 08, 2006 | 9.326 | 9.361 | 9.274 | 9.344 | 73,261 | -0.00(-0.04%) |
May 05, 2006 | 9.309 | 9.361 | 9.274 | 9.347 | 55,090 | +0.02(+0.22%) |
May 04, 2006 | 9.378 | 9.448 | 9.292 | 9.326 | 101,528 | -0.05(-0.55%) |
May 03, 2006 | 9.285 | 9.448 | 9.188 | 9.378 | 78,453 | -0.07(-0.73%) |
May 02, 2006 | 9.475 | 9.482 | 9.361 | 9.448 | 55,955 | -0.03(-0.29%) |