Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 9.147 | 9.208 | 9.063 | 9.184 | 160,454 | +0.04(+0.40%) |
Jul 28, 2006 | 9.026 | 9.178 | 9.026 | 9.147 | 195,616 | +0.15(+1.68%) |
Jul 27, 2006 | 9.056 | 9.117 | 8.966 | 8.996 | 238,866 | -0.05(-0.54%) |
Jul 26, 2006 | 9.002 | 9.087 | 8.935 | 9.044 | 341,214 | -0.01(-0.13%) |
Jul 25, 2006 | 9.087 | 9.117 | 8.966 | 9.056 | 448,019 | -0.01(-0.13%) |
Jul 24, 2006 | 8.899 | 9.087 | 8.899 | 9.068 | 341,379 | +0.18(+1.98%) |
Jul 21, 2006 | 9.008 | 9.026 | 8.838 | 8.893 | 326,027 | -0.12(-1.28%) |
Jul 20, 2006 | 8.984 | 9.087 | 8.984 | 9.008 | 434,647 | -0.04(-0.40%) |
Jul 19, 2006 | 8.893 | 9.129 | 8.893 | 9.044 | 338,903 | +0.19(+2.19%) |
Jul 18, 2006 | 8.784 | 8.850 | 8.747 | 8.850 | 194,295 | +0.07(+0.76%) |
Jul 17, 2006 | 8.747 | 8.850 | 8.693 | 8.784 | 265,278 | +0.05(+0.62%) |
Jul 14, 2006 | 8.723 | 8.753 | 8.651 | 8.729 | 225,165 | +0.00(+0.00%) |
Jul 13, 2006 | 8.905 | 8.905 | 8.693 | 8.729 | 304,732 | -0.18(-2.04%) |
Jul 12, 2006 | 9.068 | 9.081 | 8.911 | 8.911 | 91,947 | -0.18(-1.93%) |
Jul 11, 2006 | 9.002 | 9.087 | 8.953 | 9.087 | 143,286 | +0.05(+0.54%) |
Jul 10, 2006 | 9.020 | 9.056 | 8.984 | 9.038 | 147,578 | +0.04(+0.40%) |
Jul 07, 2006 | 8.966 | 9.056 | 8.941 | 9.002 | 346,001 | -0.02(-0.27%) |
Jul 06, 2006 | 8.844 | 9.056 | 8.820 | 9.026 | 431,016 | +0.19(+2.19%) |
Jul 05, 2006 | 8.875 | 8.875 | 8.784 | 8.832 | 352,769 | -0.10(-1.15%) |
Jul 03, 2006 | 8.905 | 8.935 | 8.790 | 8.935 | 84,684 | +0.02(+0.20%) |
Jun 30, 2006 | 8.863 | 8.947 | 8.826 | 8.917 | 393,378 | +0.06(+0.68%) |
Jun 29, 2006 | 8.693 | 8.875 | 8.602 | 8.856 | 252,072 | +0.22(+2.60%) |
Jun 28, 2006 | 8.584 | 8.632 | 8.487 | 8.632 | 71,973 | +0.05(+0.56%) |
Jun 27, 2006 | 8.687 | 8.687 | 8.578 | 8.584 | 78,741 | -0.10(-1.12%) |
Jun 26, 2006 | 8.626 | 8.687 | 8.517 | 8.681 | 107,795 | +0.09(+1.06%) |
Jun 23, 2006 | 8.620 | 8.620 | 8.511 | 8.590 | 98,220 | -0.06(-0.70%) |
Jun 22, 2006 | 8.729 | 8.729 | 8.554 | 8.651 | 82,703 | -0.08(-0.90%) |
Jun 21, 2006 | 8.663 | 8.772 | 8.638 | 8.729 | 134,867 | +0.05(+0.63%) |
Jun 20, 2006 | 8.632 | 8.723 | 8.578 | 8.675 | 244,644 | +0.01(+0.14%) |
Jun 19, 2006 | 8.723 | 8.723 | 8.602 | 8.663 | 158,639 | -0.02(-0.21%) |
Jun 16, 2006 | 8.735 | 8.735 | 8.626 | 8.681 | 652,549 | -0.05(-0.62%) |
Jun 15, 2006 | 8.651 | 8.753 | 8.602 | 8.735 | 145,928 | +0.08(+0.98%) |
Jun 14, 2006 | 8.711 | 8.717 | 8.584 | 8.651 | 105,484 | -0.06(-0.70%) |
Jun 13, 2006 | 8.663 | 8.784 | 8.626 | 8.711 | 206,676 | +0.02(+0.28%) |
Jun 12, 2006 | 8.844 | 8.844 | 8.681 | 8.687 | 186,041 | -0.18(-1.98%) |
Jun 09, 2006 | 8.984 | 8.984 | 8.832 | 8.863 | 327,512 | -0.07(-0.81%) |
Jun 08, 2006 | 8.875 | 8.996 | 8.784 | 8.935 | 271,056 | +0.04(+0.48%) |
Jun 07, 2006 | 8.784 | 8.996 | 8.766 | 8.893 | 250,917 | +0.11(+1.24%) |
Jun 06, 2006 | 8.844 | 8.844 | 8.693 | 8.784 | 396,515 | -0.02(-0.28%) |
Jun 05, 2006 | 8.935 | 8.966 | 8.784 | 8.808 | 320,414 | -0.15(-1.69%) |
Jun 02, 2006 | 8.966 | 9.056 | 8.911 | 8.959 | 184,721 | +0.05(+0.61%) |
Jun 01, 2006 | 8.814 | 8.990 | 8.814 | 8.905 | 142,296 | +0.10(+1.10%) |
May 31, 2006 | 8.675 | 8.899 | 8.675 | 8.808 | 145,763 | +0.14(+1.61%) |
May 30, 2006 | 8.935 | 8.953 | 8.669 | 8.669 | 222,028 | -0.25(-2.85%) |
May 26, 2006 | 8.875 | 8.935 | 8.844 | 8.923 | 77,916 | +0.09(+1.03%) |
May 25, 2006 | 8.735 | 8.935 | 8.675 | 8.832 | 186,206 | +0.16(+1.82%) |
May 24, 2006 | 8.669 | 8.784 | 8.608 | 8.675 | 267,589 | -0.02(-0.21%) |
May 23, 2006 | 8.784 | 8.814 | 8.602 | 8.693 | 236,390 | +0.08(+0.99%) |
May 22, 2006 | 8.753 | 8.856 | 8.602 | 8.608 | 211,133 | -0.21(-2.34%) |
May 19, 2006 | 8.832 | 8.856 | 8.669 | 8.814 | 158,473 | -0.02(-0.21%) |
May 18, 2006 | 8.905 | 9.026 | 8.820 | 8.832 | 479,053 | -0.07(-0.82%) |
May 17, 2006 | 8.893 | 8.905 | 8.796 | 8.905 | 171,019 | +0.01(+0.14%) |
May 16, 2006 | 8.959 | 8.984 | 8.850 | 8.893 | 88,976 | -0.04(-0.41%) |
May 15, 2006 | 8.875 | 8.959 | 8.796 | 8.929 | 148,569 | +0.03(+0.34%) |
May 12, 2006 | 8.966 | 8.972 | 8.844 | 8.899 | 178,448 | -0.08(-0.94%) |
May 11, 2006 | 9.068 | 9.141 | 8.923 | 8.984 | 235,234 | -0.08(-0.94%) |
May 10, 2006 | 9.208 | 9.208 | 9.062 | 9.068 | 138,994 | -0.24(-2.54%) |
May 09, 2006 | 9.359 | 9.377 | 9.287 | 9.305 | 247,450 | -0.07(-0.78%) |
May 08, 2006 | 9.147 | 9.377 | 9.093 | 9.377 | 187,857 | +0.23(+2.52%) |
May 05, 2006 | 9.075 | 9.208 | 9.044 | 9.147 | 257,190 | +0.08(+0.87%) |
May 04, 2006 | 9.014 | 9.075 | 9.008 | 9.068 | 93,928 | +0.06(+0.67%) |
May 03, 2006 | 9.014 | 9.026 | 8.911 | 9.008 | 217,736 | -0.01(-0.07%) |
May 02, 2006 | 8.947 | 9.050 | 8.899 | 9.014 | 414,508 | +0.07(+0.74%) |