Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 8.082 | 8.239 | 8.011 | 8.218 | 821,046 | +0.13(+1.59%) |
Jul 28, 2006 | 8.053 | 8.089 | 8.018 | 8.089 | 634,583 | +0.05(+0.60%) |
Jul 27, 2006 | 7.937 | 8.071 | 7.917 | 8.041 | 1,193,972 | +0.10(+1.30%) |
Jul 26, 2006 | 7.845 | 7.942 | 7.776 | 7.937 | 1,014,463 | +0.13(+1.65%) |
Jul 25, 2006 | 7.786 | 7.843 | 7.707 | 7.809 | 1,336,971 | +0.02(+0.30%) |
Jul 24, 2006 | 7.730 | 7.832 | 7.719 | 7.786 | 2,050,225 | +0.17(+2.30%) |
Jul 21, 2006 | 8.050 | 8.053 | 7.312 | 7.611 | 3,012,966 | -0.44(-5.49%) |
Jul 20, 2006 | 8.055 | 8.128 | 8.041 | 8.053 | 529,398 | +0.00(+0.00%) |
Jul 19, 2006 | 7.944 | 8.168 | 7.880 | 8.053 | 1,322,193 | +0.12(+1.51%) |
Jul 18, 2006 | 8.096 | 8.145 | 7.822 | 7.933 | 1,251,346 | -0.17(-2.05%) |
Jul 17, 2006 | 8.105 | 8.168 | 8.020 | 8.099 | 1,600,366 | +0.01(+0.14%) |
Jul 14, 2006 | 8.225 | 8.225 | 7.995 | 8.087 | 901,890 | -0.14(-1.68%) |
Jul 13, 2006 | 8.283 | 8.330 | 8.214 | 8.225 | 2,241,469 | -0.06(-0.69%) |
Jul 12, 2006 | 8.448 | 8.474 | 8.243 | 8.283 | 1,881,582 | -0.19(-2.23%) |
Jul 11, 2006 | 8.421 | 8.584 | 8.398 | 8.471 | 1,615,144 | -0.16(-1.81%) |
Jul 10, 2006 | 8.697 | 8.777 | 7.868 | 8.628 | 5,095,790 | -0.07(-0.79%) |
Jul 07, 2006 | 9.099 | 9.111 | 8.635 | 8.697 | 1,382,174 | -0.44(-4.79%) |
Jul 06, 2006 | 9.203 | 9.421 | 9.092 | 9.134 | 1,132,253 | -0.06(-0.63%) |
Jul 05, 2006 | 9.196 | 9.201 | 9.111 | 9.191 | 575,906 | -0.01(-0.08%) |
Jul 03, 2006 | 9.203 | 9.237 | 9.145 | 9.198 | 447,250 | +0.02(+0.20%) |
Jun 30, 2006 | 9.074 | 9.318 | 9.074 | 9.180 | 1,128,341 | +0.20(+2.18%) |
Jun 29, 2006 | 8.752 | 9.081 | 8.678 | 8.984 | 983,169 | +0.26(+2.93%) |
Jun 28, 2006 | 8.745 | 8.800 | 8.619 | 8.729 | 669,354 | -0.06(-0.68%) |
Jun 27, 2006 | 8.846 | 8.860 | 8.722 | 8.789 | 791,055 | -0.04(-0.44%) |
Jun 26, 2006 | 8.927 | 8.973 | 8.819 | 8.828 | 863,207 | -0.06(-0.70%) |
Jun 23, 2006 | 8.973 | 8.984 | 8.865 | 8.890 | 449,424 | -0.07(-0.77%) |
Jun 22, 2006 | 8.842 | 9.053 | 8.842 | 8.959 | 415,086 | -0.04(-0.41%) |
Jun 21, 2006 | 8.998 | 9.157 | 8.950 | 8.996 | 1,061,405 | +0.00(+0.03%) |
Jun 20, 2006 | 8.881 | 9.083 | 8.708 | 8.994 | 723,251 | +0.15(+1.69%) |
Jun 19, 2006 | 9.086 | 9.088 | 8.844 | 8.844 | 1,077,922 | +0.09(+0.97%) |
Jun 16, 2006 | 8.971 | 9.189 | 8.708 | 8.759 | 881,462 | -0.21(-2.33%) |
Jun 15, 2006 | 8.669 | 9.040 | 8.669 | 8.968 | 1,010,117 | +0.32(+3.64%) |
Jun 14, 2006 | 8.616 | 8.800 | 8.616 | 8.653 | 467,244 | -0.01(-0.11%) |
Jun 13, 2006 | 8.600 | 8.849 | 8.600 | 8.662 | 1,457,802 | +0.05(+0.59%) |
Jun 12, 2006 | 8.853 | 8.914 | 8.605 | 8.612 | 446,816 | -0.24(-2.68%) |
Jun 09, 2006 | 8.819 | 8.915 | 8.809 | 8.849 | 451,597 | +0.05(+0.55%) |
Jun 08, 2006 | 8.906 | 8.913 | 8.628 | 8.800 | 1,725,544 | -0.11(-1.21%) |
Jun 07, 2006 | 8.968 | 8.994 | 8.895 | 8.908 | 1,105,739 | -0.01(-0.13%) |
Jun 06, 2006 | 9.295 | 9.306 | 8.858 | 8.920 | 1,401,733 | -0.27(-2.95%) |
Jun 05, 2006 | 9.334 | 9.481 | 9.088 | 9.191 | 1,683,384 | -0.13(-1.36%) |
Jun 02, 2006 | 9.159 | 9.336 | 9.159 | 9.318 | 1,979,378 | +0.18(+1.94%) |
Jun 01, 2006 | 9.076 | 9.184 | 8.918 | 9.141 | 1,428,246 | +0.11(+1.22%) |
May 31, 2006 | 8.858 | 9.088 | 8.835 | 9.030 | 2,406,200 | +0.43(+5.00%) |
May 30, 2006 | 9.053 | 9.065 | 8.567 | 8.600 | 1,474,754 | -0.43(-4.76%) |
May 26, 2006 | 8.830 | 9.056 | 8.800 | 9.030 | 1,429,116 | +0.18(+2.00%) |
May 25, 2006 | 8.706 | 8.881 | 8.648 | 8.853 | 1,213,097 | +0.20(+2.37%) |
May 24, 2006 | 8.582 | 8.688 | 8.485 | 8.648 | 1,241,349 | +0.05(+0.59%) |
May 23, 2006 | 8.747 | 8.828 | 8.584 | 8.598 | 901,455 | -0.09(-1.06%) |
May 22, 2006 | 8.724 | 8.784 | 8.299 | 8.690 | 1,897,230 | -0.03(-0.40%) |
May 19, 2006 | 8.743 | 8.789 | 8.632 | 8.724 | 1,330,886 | +0.04(+0.45%) |
May 18, 2006 | 9.065 | 9.076 | 8.635 | 8.685 | 1,243,522 | -0.28(-3.08%) |
May 17, 2006 | 9.362 | 9.362 | 8.685 | 8.961 | 2,134,981 | -0.40(-4.28%) |
May 16, 2006 | 9.272 | 9.408 | 9.237 | 9.362 | 2,804,336 | +0.04(+0.44%) |
May 15, 2006 | 9.083 | 9.352 | 8.941 | 9.320 | 2,533,551 | +0.21(+2.35%) |
May 12, 2006 | 9.088 | 9.191 | 9.030 | 9.106 | 2,667,857 | +0.02(+0.20%) |
May 11, 2006 | 9.171 | 9.180 | 9.046 | 9.088 | 4,884,117 | -0.08(-0.90%) |
May 10, 2006 | 8.984 | 9.180 | 8.948 | 9.171 | 2,124,115 | +0.21(+2.34%) |
May 09, 2006 | 8.743 | 9.035 | 8.743 | 8.961 | 2,992,538 | +0.19(+2.15%) |
May 08, 2006 | 8.743 | 8.823 | 8.724 | 8.773 | 1,749,015 | +0.01(+0.08%) |
May 05, 2006 | 8.731 | 8.835 | 8.628 | 8.766 | 3,634,945 | +0.08(+0.87%) |
May 04, 2006 | 8.076 | 8.697 | 8.076 | 8.690 | 9,357,495 | +0.84(+10.67%) |
May 03, 2006 | 7.880 | 7.956 | 7.813 | 7.852 | 1,714,244 | -0.01(-0.18%) |
May 02, 2006 | 8.018 | 8.046 | 7.836 | 7.866 | 1,290,029 | -0.09(-1.18%) |