Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 10.21 | 10.35 | 10.18 | 10.34 | 788,320 | +0.10(+0.96%) |
Jul 28, 2006 | 10.15 | 10.37 | 10.15 | 10.24 | 745,880 | +0.09(+0.89%) |
Jul 27, 2006 | 10.43 | 10.45 | 10.13 | 10.15 | 992,962 | -0.29(-2.75%) |
Jul 26, 2006 | 10.30 | 10.59 | 10.27 | 10.43 | 1,905,189 | +0.14(+1.37%) |
Jul 25, 2006 | 9.573 | 10.42 | 9.544 | 10.29 | 2,863,272 | +0.93(+9.99%) |
Jul 24, 2006 | 9.247 | 9.395 | 9.173 | 9.358 | 578,557 | +0.11(+1.22%) |
Jul 21, 2006 | 9.337 | 9.360 | 9.153 | 9.245 | 441,966 | -0.11(-1.14%) |
Jul 20, 2006 | 9.569 | 9.604 | 9.348 | 9.352 | 516,115 | -0.22(-2.27%) |
Jul 19, 2006 | 9.368 | 9.604 | 9.342 | 9.569 | 891,251 | +0.23(+2.48%) |
Jul 18, 2006 | 9.122 | 9.376 | 9.114 | 9.337 | 465,870 | +0.26(+2.87%) |
Jul 17, 2006 | 9.251 | 9.262 | 9.061 | 9.077 | 226,349 | -0.14(-1.49%) |
Jul 14, 2006 | 9.276 | 9.280 | 9.104 | 9.214 | 260,984 | -0.04(-0.44%) |
Jul 13, 2006 | 9.450 | 9.493 | 9.219 | 9.255 | 427,088 | -0.24(-2.48%) |
Jul 12, 2006 | 9.542 | 9.645 | 9.471 | 9.491 | 285,619 | -0.01(-0.15%) |
Jul 11, 2006 | 9.655 | 9.686 | 9.419 | 9.506 | 651,242 | -0.14(-1.47%) |
Jul 10, 2006 | 9.614 | 9.723 | 9.610 | 9.647 | 271,960 | +0.05(+0.51%) |
Jul 07, 2006 | 9.635 | 9.721 | 9.583 | 9.598 | 252,447 | -0.07(-0.72%) |
Jul 06, 2006 | 9.645 | 9.719 | 9.598 | 9.667 | 271,229 | +0.04(+0.45%) |
Jul 05, 2006 | 9.848 | 9.848 | 9.557 | 9.624 | 507,335 | -0.22(-2.27%) |
Jul 03, 2006 | 9.815 | 9.870 | 9.780 | 9.848 | 146,590 | +0.03(+0.33%) |
Jun 30, 2006 | 9.706 | 9.836 | 9.680 | 9.815 | 498,310 | +0.06(+0.63%) |
Jun 29, 2006 | 9.434 | 9.754 | 9.434 | 9.754 | 590,752 | +0.33(+3.46%) |
Jun 28, 2006 | 9.573 | 9.573 | 9.421 | 9.428 | 783,442 | -0.04(-0.39%) |
Jun 27, 2006 | 9.614 | 9.702 | 9.430 | 9.465 | 537,823 | -0.15(-1.58%) |
Jun 26, 2006 | 9.614 | 9.641 | 9.542 | 9.616 | 526,116 | +0.06(+0.67%) |
Jun 23, 2006 | 9.378 | 9.641 | 9.276 | 9.553 | 556,117 | +0.14(+1.48%) |
Jun 22, 2006 | 9.471 | 9.489 | 9.348 | 9.413 | 428,063 | -0.09(-0.91%) |
Jun 21, 2006 | 9.317 | 9.594 | 9.292 | 9.499 | 357,085 | +0.15(+1.58%) |
Jun 20, 2006 | 9.389 | 9.395 | 9.286 | 9.352 | 558,556 | +0.00(+0.04%) |
Jun 19, 2006 | 9.573 | 9.573 | 9.303 | 9.348 | 413,429 | -0.23(-2.40%) |
Jun 16, 2006 | 9.676 | 9.764 | 9.532 | 9.577 | 596,606 | -0.05(-0.53%) |
Jun 15, 2006 | 9.212 | 9.645 | 9.173 | 9.629 | 679,048 | +0.42(+4.54%) |
Jun 14, 2006 | 9.134 | 9.225 | 9.022 | 9.210 | 577,337 | +0.08(+0.85%) |
Jun 13, 2006 | 9.081 | 9.253 | 8.987 | 9.132 | 756,124 | -0.01(-0.13%) |
Jun 12, 2006 | 9.327 | 9.366 | 9.145 | 9.145 | 385,867 | -0.22(-2.39%) |
Jun 09, 2006 | 9.327 | 9.481 | 9.301 | 9.368 | 631,729 | -0.09(-0.95%) |
Jun 08, 2006 | 9.501 | 9.532 | 9.132 | 9.458 | 512,945 | -0.07(-0.77%) |
Jun 07, 2006 | 9.583 | 9.700 | 9.499 | 9.532 | 398,794 | -0.19(-2.00%) |
Jun 06, 2006 | 9.797 | 9.799 | 9.614 | 9.727 | 328,060 | -0.06(-0.61%) |
Jun 05, 2006 | 9.993 | 10.02 | 9.754 | 9.786 | 436,113 | -0.21(-2.07%) |
Jun 02, 2006 | 9.942 | 10.13 | 9.920 | 9.993 | 668,560 | +0.03(+0.29%) |
Jun 01, 2006 | 9.860 | 10.09 | 9.848 | 9.965 | 1,117,112 | +0.13(+1.27%) |
May 31, 2006 | 9.530 | 9.858 | 9.530 | 9.840 | 1,323,705 | +0.31(+3.23%) |
May 30, 2006 | 9.532 | 9.721 | 9.520 | 9.532 | 718,562 | +0.02(+0.19%) |
May 26, 2006 | 9.342 | 9.618 | 9.342 | 9.514 | 778,320 | +0.17(+1.80%) |
May 25, 2006 | 9.307 | 9.600 | 9.301 | 9.346 | 778,076 | +0.23(+2.47%) |
May 24, 2006 | 9.009 | 9.134 | 8.948 | 9.120 | 645,144 | +0.10(+1.11%) |
May 23, 2006 | 8.975 | 9.122 | 8.962 | 9.020 | 668,072 | +0.09(+0.96%) |
May 22, 2006 | 9.020 | 9.046 | 8.858 | 8.934 | 1,296,143 | -0.12(-1.36%) |
May 19, 2006 | 9.294 | 9.325 | 9.030 | 9.057 | 1,537,615 | -0.20(-2.13%) |
May 18, 2006 | 9.417 | 9.514 | 9.253 | 9.253 | 499,529 | -0.17(-1.85%) |
May 17, 2006 | 9.651 | 9.661 | 9.411 | 9.428 | 505,383 | -0.26(-2.73%) |
May 16, 2006 | 9.717 | 9.754 | 9.483 | 9.692 | 394,892 | -0.06(-0.61%) |
May 15, 2006 | 9.850 | 9.889 | 9.616 | 9.752 | 441,966 | -0.09(-0.88%) |
May 12, 2006 | 9.983 | 9.983 | 9.817 | 9.838 | 368,305 | -0.14(-1.36%) |
May 11, 2006 | 10.03 | 10.07 | 9.967 | 9.973 | 267,082 | -0.08(-0.79%) |
May 10, 2006 | 10.03 | 10.13 | 9.998 | 10.05 | 214,153 | -0.02(-0.18%) |
May 09, 2006 | 10.07 | 10.13 | 10.03 | 10.07 | 347,573 | +0.00(+0.00%) |
May 08, 2006 | 10.13 | 10.14 | 10.06 | 10.07 | 309,279 | -0.06(-0.59%) |
May 05, 2006 | 9.993 | 10.13 | 9.877 | 10.13 | 857,835 | +0.18(+1.79%) |
May 04, 2006 | 9.993 | 10.10 | 9.946 | 9.952 | 473,675 | -0.03(-0.27%) |
May 03, 2006 | 9.891 | 10.02 | 9.846 | 9.979 | 896,129 | +0.10(+1.04%) |
May 02, 2006 | 9.809 | 9.877 | 9.803 | 9.877 | 305,864 | +0.12(+1.22%) |