Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 10.88 | 11.32 | 10.82 | 11.06 | 1,810,068 | +0.21(+1.95%) |
Jul 28, 2006 | 10.21 | 10.98 | 10.13 | 10.85 | 2,878,864 | +1.46(+15.59%) |
Jul 27, 2006 | 9.419 | 9.436 | 9.364 | 9.387 | 365,368 | -0.06(-0.60%) |
Jul 26, 2006 | 9.426 | 9.486 | 9.344 | 9.444 | 328,212 | +0.04(+0.45%) |
Jul 25, 2006 | 9.299 | 9.431 | 9.289 | 9.401 | 387,600 | +0.11(+1.21%) |
Jul 24, 2006 | 9.256 | 9.324 | 9.221 | 9.289 | 213,568 | +0.01(+0.09%) |
Jul 21, 2006 | 9.384 | 9.384 | 9.258 | 9.280 | 463,740 | -0.08(-0.81%) |
Jul 20, 2006 | 9.342 | 9.395 | 9.296 | 9.356 | 259,960 | -0.01(-0.08%) |
Jul 19, 2006 | 9.199 | 9.399 | 9.194 | 9.364 | 341,592 | +0.16(+1.77%) |
Jul 18, 2006 | 9.156 | 9.256 | 9.115 | 9.201 | 489,660 | +0.07(+0.75%) |
Jul 17, 2006 | 9.125 | 9.189 | 9.094 | 9.133 | 267,620 | +0.03(+0.33%) |
Jul 14, 2006 | 9.056 | 9.204 | 9.056 | 9.102 | 613,708 | +0.02(+0.18%) |
Jul 13, 2006 | 9.119 | 9.176 | 9.069 | 9.086 | 896,488 | -0.06(-0.62%) |
Jul 12, 2006 | 9.200 | 9.256 | 9.107 | 9.143 | 583,148 | -0.09(-0.99%) |
Jul 11, 2006 | 9.246 | 9.251 | 9.204 | 9.234 | 607,996 | +0.00(+0.03%) |
Jul 10, 2006 | 9.379 | 9.379 | 9.201 | 9.231 | 485,680 | -0.11(-1.14%) |
Jul 07, 2006 | 9.339 | 9.399 | 9.318 | 9.338 | 223,348 | -0.03(-0.36%) |
Jul 06, 2006 | 9.396 | 9.431 | 9.287 | 9.371 | 342,604 | -0.04(-0.45%) |
Jul 05, 2006 | 9.400 | 9.555 | 9.381 | 9.414 | 480,772 | -0.03(-0.32%) |
Jul 03, 2006 | 9.412 | 9.523 | 9.404 | 9.444 | 323,048 | +0.05(+0.56%) |
Jun 30, 2006 | 9.434 | 9.434 | 9.370 | 9.391 | 905,648 | -0.01(-0.05%) |
Jun 29, 2006 | 9.275 | 9.418 | 9.275 | 9.396 | 669,600 | +0.12(+1.24%) |
Jun 28, 2006 | 9.307 | 9.315 | 9.258 | 9.281 | 617,332 | -0.01(-0.08%) |
Jun 27, 2006 | 9.451 | 9.451 | 9.280 | 9.289 | 203,804 | -0.13(-1.43%) |
Jun 26, 2006 | 9.408 | 9.476 | 9.364 | 9.424 | 333,200 | +0.03(+0.36%) |
Jun 23, 2006 | 9.290 | 9.416 | 9.256 | 9.390 | 536,056 | +0.12(+1.32%) |
Jun 22, 2006 | 9.454 | 9.454 | 9.114 | 9.268 | 1,143,060 | -0.19(-1.97%) |
Jun 21, 2006 | 9.463 | 9.629 | 9.416 | 9.454 | 707,836 | -0.01(-0.15%) |
Jun 20, 2006 | 9.562 | 9.575 | 9.424 | 9.467 | 374,136 | -0.11(-1.16%) |
Jun 19, 2006 | 9.669 | 9.717 | 9.559 | 9.579 | 240,952 | -0.11(-1.11%) |
Jun 16, 2006 | 9.723 | 9.758 | 9.679 | 9.686 | 275,868 | -0.02(-0.15%) |
Jun 15, 2006 | 9.659 | 9.730 | 9.606 | 9.701 | 607,792 | +0.04(+0.44%) |
Jun 14, 2006 | 9.523 | 9.681 | 9.519 | 9.659 | 393,988 | +0.11(+1.15%) |
Jun 13, 2006 | 9.633 | 9.633 | 9.491 | 9.549 | 543,996 | -0.12(-1.19%) |
Jun 12, 2006 | 9.801 | 9.811 | 9.652 | 9.664 | 320,552 | -0.16(-1.62%) |
Jun 09, 2006 | 9.877 | 9.943 | 9.800 | 9.822 | 362,572 | -0.08(-0.85%) |
Jun 08, 2006 | 9.920 | 9.975 | 9.814 | 9.906 | 533,216 | -0.05(-0.55%) |
Jun 07, 2006 | 9.844 | 9.999 | 9.835 | 9.961 | 454,140 | +0.08(+0.84%) |
Jun 06, 2006 | 9.832 | 9.905 | 9.806 | 9.879 | 856,380 | +0.04(+0.36%) |
Jun 05, 2006 | 9.914 | 9.998 | 9.831 | 9.844 | 575,620 | -0.11(-1.11%) |
Jun 02, 2006 | 9.797 | 9.977 | 9.795 | 9.954 | 761,912 | +0.13(+1.37%) |
Jun 01, 2006 | 9.536 | 9.819 | 9.536 | 9.819 | 572,648 | +0.26(+2.77%) |
May 31, 2006 | 9.426 | 9.588 | 9.426 | 9.554 | 338,004 | +0.12(+1.23%) |
May 30, 2006 | 9.526 | 9.529 | 9.436 | 9.438 | 337,480 | -0.13(-1.32%) |
May 26, 2006 | 9.476 | 9.574 | 9.475 | 9.564 | 616,724 | +0.07(+0.71%) |
May 25, 2006 | 9.520 | 9.536 | 9.469 | 9.496 | 859,464 | -0.04(-0.47%) |
May 24, 2006 | 9.546 | 9.600 | 9.435 | 9.541 | 840,780 | -0.01(-0.07%) |
May 23, 2006 | 9.500 | 9.598 | 9.482 | 9.547 | 1,139,684 | +0.04(+0.43%) |
May 22, 2006 | 9.559 | 9.560 | 9.411 | 9.506 | 587,328 | -0.07(-0.73%) |
May 19, 2006 | 9.585 | 9.708 | 9.525 | 9.576 | 467,004 | -0.03(-0.27%) |
May 18, 2006 | 9.643 | 9.697 | 9.580 | 9.602 | 403,208 | -0.04(-0.43%) |
May 17, 2006 | 9.699 | 9.705 | 9.580 | 9.644 | 663,344 | -0.08(-0.86%) |
May 16, 2006 | 9.562 | 9.742 | 9.531 | 9.727 | 670,784 | +0.17(+1.81%) |
May 15, 2006 | 9.566 | 9.616 | 9.296 | 9.555 | 829,780 | -0.07(-0.77%) |
May 12, 2006 | 9.707 | 9.707 | 9.572 | 9.629 | 630,248 | -0.11(-1.15%) |
May 11, 2006 | 9.873 | 9.953 | 9.741 | 9.741 | 788,248 | -0.15(-1.48%) |
May 10, 2006 | 9.861 | 9.936 | 9.803 | 9.887 | 383,000 | +0.03(+0.27%) |
May 09, 2006 | 9.875 | 9.899 | 9.773 | 9.861 | 776,752 | -0.01(-0.09%) |
May 08, 2006 | 9.859 | 9.887 | 9.812 | 9.870 | 423,468 | -0.01(-0.05%) |
May 05, 2006 | 9.844 | 9.881 | 9.825 | 9.875 | 549,768 | +0.05(+0.53%) |
May 04, 2006 | 9.887 | 9.915 | 9.811 | 9.822 | 897,124 | -0.05(-0.53%) |
May 03, 2006 | 10.02 | 10.07 | 9.875 | 9.875 | 1,413,408 | -0.17(-1.69%) |
May 02, 2006 | 10.24 | 10.24 | 10.04 | 10.04 | 614,092 | -0.15(-1.51%) |