Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 9.820 | 9.950 | 9.600 | 9.690 | 157,151 | +0.07(+0.73%) |
Jul 28, 2006 | 9.000 | 9.900 | 8.850 | 9.620 | 299,542 | +0.63(+7.01%) |
Jul 27, 2006 | 8.930 | 9.000 | 8.850 | 8.990 | 89,241 | +0.09(+1.01%) |
Jul 26, 2006 | 9.020 | 9.070 | 8.810 | 8.900 | 165,374 | -0.09(-1.00%) |
Jul 25, 2006 | 9.440 | 9.440 | 8.780 | 8.990 | 92,852 | +0.24(+2.74%) |
Jul 24, 2006 | 8.200 | 8.766 | 8.200 | 8.750 | 73,557 | +0.50(+6.06%) |
Jul 21, 2006 | 8.250 | 8.320 | 8.210 | 8.250 | 47,939 | +0.00(+0.00%) |
Jul 20, 2006 | 8.250 | 8.420 | 8.120 | 8.250 | 71,530 | +0.02(+0.24%) |
Jul 19, 2006 | 8.280 | 8.570 | 8.200 | 8.230 | 34,650 | +0.01(+0.12%) |
Jul 18, 2006 | 8.230 | 8.340 | 8.190 | 8.220 | 46,825 | +0.02(+0.24%) |
Jul 17, 2006 | 8.160 | 8.340 | 8.120 | 8.200 | 36,641 | +0.01(+0.12%) |
Jul 14, 2006 | 8.120 | 8.280 | 8.090 | 8.190 | 57,078 | +0.09(+1.11%) |
Jul 13, 2006 | 8.320 | 8.340 | 8.000 | 8.100 | 133,738 | -0.29(-3.46%) |
Jul 12, 2006 | 8.220 | 8.500 | 8.170 | 8.390 | 130,319 | +0.14(+1.70%) |
Jul 11, 2006 | 8.000 | 8.390 | 8.000 | 8.250 | 158,606 | +0.25(+3.12%) |
Jul 10, 2006 | 8.910 | 8.910 | 7.960 | 8.000 | 190,190 | -0.89(-10.01%) |
Jul 07, 2006 | 9.030 | 9.130 | 8.540 | 8.890 | 119,231 | -0.25(-2.74%) |
Jul 06, 2006 | 9.200 | 9.260 | 8.890 | 9.140 | 118,863 | -0.06(-0.65%) |
Jul 05, 2006 | 9.270 | 9.316 | 8.580 | 9.200 | 211,978 | -0.10(-1.08%) |
Jul 03, 2006 | 9.250 | 9.300 | 9.180 | 9.300 | 42,876 | +0.05(+0.54%) |
Jun 30, 2006 | 9.220 | 9.290 | 8.990 | 9.250 | 126,540 | +0.03(+0.33%) |
Jun 29, 2006 | 9.150 | 9.220 | 8.830 | 9.220 | 148,800 | +0.13(+1.43%) |
Jun 28, 2006 | 8.990 | 9.150 | 8.990 | 9.090 | 249,070 | +0.14(+1.56%) |
Jun 27, 2006 | 9.160 | 9.160 | 8.950 | 8.950 | 115,343 | -0.04(-0.44%) |
Jun 26, 2006 | 8.910 | 9.090 | 8.820 | 8.990 | 127,500 | +0.11(+1.24%) |
Jun 23, 2006 | 8.630 | 9.080 | 8.480 | 8.880 | 149,244 | +0.08(+0.91%) |
Jun 22, 2006 | 8.730 | 8.840 | 8.540 | 8.800 | 82,107 | +0.06(+0.69%) |
Jun 21, 2006 | 8.570 | 8.940 | 8.570 | 8.740 | 31,569 | +0.14(+1.63%) |
Jun 20, 2006 | 8.680 | 8.770 | 8.430 | 8.600 | 52,762 | -0.17(-1.94%) |
Jun 19, 2006 | 8.900 | 8.950 | 8.500 | 8.770 | 112,080 | -0.07(-0.79%) |
Jun 16, 2006 | 8.910 | 8.990 | 8.650 | 8.840 | 101,118 | -0.02(-0.23%) |
Jun 15, 2006 | 8.300 | 9.090 | 8.300 | 8.860 | 133,657 | +0.57(+6.88%) |
Jun 14, 2006 | 8.530 | 8.570 | 8.000 | 8.290 | 114,526 | -0.27(-3.15%) |
Jun 13, 2006 | 8.660 | 8.710 | 8.460 | 8.560 | 60,269 | -0.07(-0.81%) |
Jun 12, 2006 | 8.520 | 8.870 | 8.500 | 8.630 | 99,415 | +0.08(+0.94%) |
Jun 09, 2006 | 8.420 | 8.650 | 8.420 | 8.550 | 55,317 | +0.10(+1.18%) |
Jun 08, 2006 | 8.680 | 8.740 | 8.380 | 8.450 | 106,145 | -0.26(-2.99%) |
Jun 07, 2006 | 8.900 | 8.950 | 8.680 | 8.710 | 74,085 | -0.17(-1.91%) |
Jun 06, 2006 | 8.960 | 8.980 | 8.700 | 8.880 | 74,285 | -0.05(-0.56%) |
Jun 05, 2006 | 9.080 | 9.100 | 8.840 | 8.930 | 102,226 | -0.12(-1.33%) |
Jun 02, 2006 | 8.940 | 9.090 | 8.530 | 9.050 | 126,290 | +0.05(+0.56%) |
Jun 01, 2006 | 8.620 | 9.200 | 8.400 | 9.000 | 114,405 | +0.41(+4.77%) |
May 31, 2006 | 8.630 | 8.800 | 8.450 | 8.590 | 132,358 | -0.01(-0.12%) |
May 30, 2006 | 8.420 | 8.640 | 8.260 | 8.600 | 163,504 | +0.21(+2.50%) |
May 26, 2006 | 7.900 | 8.500 | 7.900 | 8.390 | 113,274 | +0.58(+7.43%) |
May 25, 2006 | 7.890 | 8.090 | 7.600 | 7.810 | 258,250 | -0.08(-1.01%) |
May 24, 2006 | 8.200 | 8.200 | 7.800 | 7.890 | 128,818 | -0.30(-3.66%) |
May 23, 2006 | 8.440 | 8.720 | 8.170 | 8.190 | 86,495 | -0.28(-3.31%) |
May 22, 2006 | 8.770 | 8.770 | 8.260 | 8.470 | 105,322 | -0.33(-3.75%) |
May 19, 2006 | 9.350 | 9.350 | 8.000 | 8.800 | 350,915 | -0.69(-7.27%) |
May 18, 2006 | 9.570 | 9.650 | 9.420 | 9.490 | 160,982 | -0.10(-1.04%) |
May 17, 2006 | 9.450 | 9.640 | 9.330 | 9.590 | 171,968 | +0.06(+0.63%) |
May 16, 2006 | 9.500 | 9.600 | 9.250 | 9.530 | 173,107 | +0.03(+0.32%) |
May 15, 2006 | 9.500 | 9.540 | 9.200 | 9.500 | 137,873 | -0.02(-0.21%) |
May 12, 2006 | 9.540 | 9.550 | 9.120 | 9.520 | 185,226 | +0.01(+0.11%) |
May 11, 2006 | 9.230 | 9.550 | 9.230 | 9.510 | 144,494 | +0.38(+4.16%) |
May 10, 2006 | 9.060 | 9.370 | 8.850 | 9.130 | 198,727 | +0.04(+0.40%) |
May 09, 2006 | 9.100 | 9.100 | 8.890 | 9.093 | 52,428 | +0.12(+1.38%) |
May 08, 2006 | 8.840 | 9.150 | 8.820 | 8.970 | 72,470 | +0.15(+1.70%) |
May 05, 2006 | 8.620 | 8.820 | 8.480 | 8.820 | 51,325 | +0.22(+2.56%) |
May 04, 2006 | 8.770 | 8.770 | 8.320 | 8.600 | 76,879 | +0.05(+0.58%) |
May 03, 2006 | 8.900 | 8.900 | 8.000 | 8.550 | 145,065 | -0.36(-4.04%) |
May 02, 2006 | 9.000 | 9.000 | 8.700 | 8.910 | 114,538 | -0.03(-0.34%) |