Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 8.870 | 8.910 | 8.710 | 8.790 | 350,557 | +0.09(+1.03%) |
Jul 28, 2006 | 8.830 | 8.980 | 8.660 | 8.700 | 315,198 | -0.04(-0.46%) |
Jul 27, 2006 | 8.750 | 8.910 | 8.620 | 8.740 | 387,621 | +0.07(+0.81%) |
Jul 26, 2006 | 8.240 | 8.720 | 8.220 | 8.670 | 710,737 | +0.40(+4.84%) |
Jul 25, 2006 | 8.350 | 8.420 | 8.070 | 8.270 | 851,133 | -0.10(-1.19%) |
Jul 24, 2006 | 8.700 | 8.790 | 8.300 | 8.370 | 683,976 | -0.22(-2.56%) |
Jul 21, 2006 | 8.720 | 8.900 | 8.450 | 8.590 | 384,935 | -0.15(-1.72%) |
Jul 20, 2006 | 9.170 | 9.226 | 8.730 | 8.740 | 201,662 | -0.38(-4.17%) |
Jul 19, 2006 | 8.880 | 9.280 | 8.810 | 9.120 | 254,316 | +0.21(+2.36%) |
Jul 18, 2006 | 8.970 | 9.140 | 8.760 | 8.910 | 301,701 | -0.01(-0.11%) |
Jul 17, 2006 | 9.040 | 9.150 | 8.750 | 8.920 | 592,220 | -0.24(-2.62%) |
Jul 14, 2006 | 9.670 | 9.670 | 9.050 | 9.160 | 573,682 | -0.55(-5.66%) |
Jul 13, 2006 | 9.980 | 10.10 | 9.610 | 9.710 | 641,856 | -0.35(-3.48%) |
Jul 12, 2006 | 9.780 | 10.15 | 9.660 | 10.06 | 562,277 | +0.29(+2.97%) |
Jul 11, 2006 | 9.800 | 9.950 | 9.610 | 9.770 | 539,293 | -0.10(-1.01%) |
Jul 10, 2006 | 9.800 | 10.00 | 9.720 | 9.870 | 413,541 | +0.00(+0.00%) |
Jul 07, 2006 | 9.770 | 10.15 | 9.770 | 9.870 | 894,889 | +0.34(+3.57%) |
Jul 06, 2006 | 10.00 | 10.27 | 9.450 | 9.530 | 782,902 | -0.42(-4.22%) |
Jul 05, 2006 | 9.300 | 10.00 | 9.180 | 9.950 | 1,103,007 | +0.57(+6.08%) |
Jul 03, 2006 | 9.250 | 9.380 | 9.130 | 9.380 | 138,704 | +0.10(+1.08%) |
Jun 30, 2006 | 9.170 | 9.300 | 9.050 | 9.280 | 393,120 | +0.13(+1.42%) |
Jun 29, 2006 | 9.090 | 9.250 | 9.000 | 9.150 | 456,600 | +0.20(+2.23%) |
Jun 28, 2006 | 9.150 | 9.160 | 8.640 | 8.950 | 573,978 | -0.19(-2.08%) |
Jun 27, 2006 | 9.400 | 9.450 | 9.070 | 9.140 | 696,367 | +0.07(+0.77%) |
Jun 26, 2006 | 8.890 | 9.190 | 8.870 | 9.070 | 1,105,600 | +0.31(+3.54%) |
Jun 23, 2006 | 8.080 | 8.980 | 8.020 | 8.760 | 1,216,602 | +0.66(+8.15%) |
Jun 22, 2006 | 8.090 | 8.290 | 7.950 | 8.100 | 490,872 | -0.00(-0.02%) |
Jun 21, 2006 | 7.970 | 8.190 | 7.920 | 8.102 | 344,615 | +0.15(+1.91%) |
Jun 20, 2006 | 7.990 | 8.120 | 7.900 | 7.950 | 268,707 | +0.03(+0.38%) |
Jun 19, 2006 | 8.190 | 8.190 | 7.890 | 7.920 | 381,535 | -0.22(-2.70%) |
Jun 16, 2006 | 8.250 | 8.330 | 8.060 | 8.140 | 450,483 | -0.08(-0.97%) |
Jun 15, 2006 | 8.060 | 8.280 | 7.890 | 8.220 | 786,282 | +0.30(+3.79%) |
Jun 14, 2006 | 7.440 | 7.950 | 7.380 | 7.920 | 1,083,106 | +0.45(+6.02%) |
Jun 13, 2006 | 7.500 | 7.730 | 7.280 | 7.470 | 1,286,528 | -0.40(-5.08%) |
Jun 12, 2006 | 8.410 | 8.426 | 7.700 | 7.870 | 830,928 | -0.51(-6.09%) |
Jun 09, 2006 | 8.210 | 8.730 | 8.210 | 8.380 | 539,074 | +0.05(+0.60%) |
Jun 08, 2006 | 8.750 | 8.850 | 7.780 | 8.330 | 2,037,235 | -0.50(-5.66%) |
Jun 07, 2006 | 8.980 | 9.100 | 8.770 | 8.830 | 392,411 | -0.14(-1.56%) |
Jun 06, 2006 | 9.440 | 9.440 | 8.880 | 8.970 | 576,970 | -0.46(-4.88%) |
Jun 05, 2006 | 9.530 | 9.540 | 9.350 | 9.430 | 994,614 | +0.00(+0.00%) |
Jun 02, 2006 | 9.312 | 9.440 | 9.120 | 9.430 | 492,949 | +0.34(+3.74%) |
Jun 01, 2006 | 9.000 | 9.190 | 8.930 | 9.090 | 476,984 | -0.01(-0.11%) |
May 31, 2006 | 9.300 | 9.650 | 8.910 | 9.100 | 827,044 | -0.22(-2.36%) |
May 30, 2006 | 9.400 | 9.750 | 9.280 | 9.320 | 667,874 | -0.08(-0.83%) |
May 26, 2006 | 9.520 | 9.540 | 9.250 | 9.398 | 451,246 | -0.07(-0.76%) |
May 25, 2006 | 9.110 | 9.500 | 9.110 | 9.470 | 486,282 | +0.41(+4.53%) |
May 24, 2006 | 9.340 | 9.440 | 8.870 | 9.060 | 1,115,173 | -0.26(-2.79%) |
May 23, 2006 | 9.060 | 9.600 | 9.060 | 9.320 | 1,249,423 | +0.43(+4.84%) |
May 22, 2006 | 9.110 | 9.200 | 8.700 | 8.890 | 1,211,887 | -0.41(-4.41%) |
May 19, 2006 | 9.250 | 9.600 | 8.890 | 9.300 | 1,696,618 | -0.04(-0.43%) |
May 18, 2006 | 9.680 | 9.780 | 9.220 | 9.340 | 925,471 | -0.32(-3.31%) |
May 17, 2006 | 10.11 | 10.15 | 9.450 | 9.660 | 1,249,896 | -0.45(-4.45%) |
May 16, 2006 | 9.590 | 10.35 | 9.570 | 10.11 | 1,745,577 | +0.55(+5.75%) |
May 15, 2006 | 9.830 | 10.00 | 9.280 | 9.560 | 1,740,613 | -0.49(-4.88%) |
May 12, 2006 | 10.60 | 10.60 | 9.810 | 10.05 | 2,134,943 | -0.46(-4.38%) |
May 11, 2006 | 11.40 | 11.48 | 10.25 | 10.51 | 3,393,147 | -0.82(-7.24%) |
May 10, 2006 | 11.41 | 11.65 | 11.18 | 11.33 | 1,790,287 | -0.04(-0.35%) |
May 09, 2006 | 11.97 | 12.26 | 10.91 | 11.37 | 4,998,465 | -0.40(-3.40%) |
May 08, 2006 | 11.18 | 11.95 | 10.98 | 11.77 | 5,026,202 | +1.10(+10.31%) |
May 05, 2006 | 10.50 | 10.86 | 10.30 | 10.67 | 1,464,107 | +0.23(+2.20%) |
May 04, 2006 | 10.20 | 10.60 | 9.850 | 10.44 | 1,642,745 | +0.30(+2.96%) |
May 03, 2006 | 10.39 | 10.74 | 9.800 | 10.14 | 2,465,458 | -0.39(-3.70%) |
May 02, 2006 | 10.20 | 10.70 | 9.830 | 10.53 | 2,598,166 | +0.53(+5.30%) |