Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 7.200 | 7.569 | 7.200 | 7.440 | 570,748 | +0.21(+2.90%) |
Jul 28, 2006 | 7.060 | 7.250 | 6.970 | 7.230 | 359,462 | +0.25(+3.58%) |
Jul 27, 2006 | 7.000 | 7.110 | 6.950 | 6.980 | 172,448 | -0.01(-0.14%) |
Jul 26, 2006 | 6.940 | 7.170 | 6.930 | 6.990 | 282,860 | -0.01(-0.14%) |
Jul 25, 2006 | 7.020 | 7.200 | 6.940 | 7.000 | 175,704 | -0.02(-0.28%) |
Jul 24, 2006 | 7.040 | 7.250 | 7.000 | 7.020 | 183,646 | -0.02(-0.28%) |
Jul 21, 2006 | 7.320 | 7.320 | 7.010 | 7.040 | 77,109 | -0.28(-3.83%) |
Jul 20, 2006 | 7.540 | 7.710 | 7.290 | 7.320 | 62,582 | -0.24(-3.17%) |
Jul 19, 2006 | 7.440 | 7.750 | 7.440 | 7.560 | 126,636 | +0.12(+1.61%) |
Jul 18, 2006 | 7.440 | 7.640 | 7.290 | 7.440 | 330,528 | +0.01(+0.13%) |
Jul 17, 2006 | 7.520 | 7.590 | 7.390 | 7.430 | 231,221 | -0.14(-1.85%) |
Jul 14, 2006 | 7.810 | 7.810 | 7.570 | 7.570 | 115,487 | -0.21(-2.70%) |
Jul 13, 2006 | 7.860 | 7.930 | 7.700 | 7.780 | 131,217 | -0.16(-2.02%) |
Jul 12, 2006 | 8.030 | 8.450 | 7.850 | 7.940 | 124,310 | -0.07(-0.87%) |
Jul 11, 2006 | 7.860 | 8.060 | 7.720 | 8.010 | 127,313 | +0.11(+1.39%) |
Jul 10, 2006 | 7.830 | 8.020 | 7.780 | 7.900 | 208,917 | +0.08(+1.02%) |
Jul 07, 2006 | 7.900 | 8.020 | 7.750 | 7.820 | 135,789 | -0.07(-0.89%) |
Jul 06, 2006 | 8.030 | 8.180 | 7.820 | 7.890 | 191,274 | -0.15(-1.87%) |
Jul 05, 2006 | 8.050 | 8.070 | 7.980 | 8.040 | 169,584 | -0.04(-0.50%) |
Jul 03, 2006 | 8.150 | 8.220 | 8.010 | 8.080 | 83,894 | -0.06(-0.74%) |
Jun 30, 2006 | 8.240 | 8.250 | 8.050 | 8.140 | 1,059,095 | -0.10(-1.21%) |
Jun 29, 2006 | 8.230 | 8.410 | 8.150 | 8.240 | 426,100 | +0.01(+0.12%) |
Jun 28, 2006 | 8.400 | 8.400 | 8.050 | 8.230 | 638,931 | -0.17(-2.02%) |
Jun 27, 2006 | 8.700 | 8.800 | 8.390 | 8.400 | 263,818 | -0.35(-4.00%) |
Jun 26, 2006 | 8.720 | 8.920 | 8.640 | 8.750 | 101,900 | +0.07(+0.81%) |
Jun 23, 2006 | 8.820 | 8.820 | 8.610 | 8.680 | 104,891 | -0.20(-2.25%) |
Jun 22, 2006 | 8.980 | 8.980 | 8.860 | 8.880 | 65,688 | -0.17(-1.88%) |
Jun 21, 2006 | 8.780 | 9.100 | 8.780 | 9.050 | 127,476 | +0.22(+2.49%) |
Jun 20, 2006 | 8.680 | 8.950 | 8.680 | 8.830 | 151,948 | +0.07(+0.80%) |
Jun 19, 2006 | 8.880 | 8.930 | 8.600 | 8.760 | 86,993 | -0.17(-1.90%) |
Jun 16, 2006 | 8.940 | 9.060 | 8.860 | 8.930 | 229,331 | -0.08(-0.89%) |
Jun 15, 2006 | 8.850 | 9.200 | 8.850 | 9.010 | 339,858 | +0.15(+1.69%) |
Jun 14, 2006 | 8.470 | 8.890 | 8.470 | 8.860 | 83,182 | +0.33(+3.87%) |
Jun 13, 2006 | 8.900 | 9.060 | 8.380 | 8.530 | 380,606 | -0.39(-4.37%) |
Jun 12, 2006 | 9.060 | 9.060 | 8.910 | 8.920 | 176,307 | -0.14(-1.55%) |
Jun 09, 2006 | 9.470 | 9.600 | 9.060 | 9.060 | 96,048 | -0.42(-4.43%) |
Jun 08, 2006 | 9.530 | 9.580 | 9.040 | 9.480 | 144,026 | -0.06(-0.63%) |
Jun 07, 2006 | 9.280 | 9.940 | 9.160 | 9.540 | 250,610 | +0.21(+2.25%) |
Jun 06, 2006 | 9.740 | 9.740 | 9.300 | 9.330 | 97,630 | -0.46(-4.70%) |
Jun 05, 2006 | 9.720 | 10.06 | 9.540 | 9.790 | 260,631 | -0.01(-0.10%) |
Jun 02, 2006 | 10.00 | 10.18 | 9.500 | 9.800 | 369,760 | -0.34(-3.35%) |
Jun 01, 2006 | 9.910 | 10.21 | 9.910 | 10.14 | 68,933 | +0.08(+0.80%) |
May 31, 2006 | 10.03 | 10.14 | 9.900 | 10.06 | 129,410 | +0.03(+0.30%) |
May 30, 2006 | 10.63 | 10.73 | 9.890 | 10.03 | 134,844 | -0.83(-7.64%) |
May 26, 2006 | 10.61 | 10.89 | 10.39 | 10.86 | 151,441 | +0.15(+1.40%) |
May 25, 2006 | 10.25 | 10.76 | 10.20 | 10.71 | 278,466 | +0.38(+3.68%) |
May 24, 2006 | 9.710 | 10.39 | 9.460 | 10.33 | 452,452 | +0.62(+6.39%) |
May 23, 2006 | 9.370 | 10.28 | 9.370 | 9.710 | 583,190 | -0.39(-3.86%) |
May 22, 2006 | 10.13 | 10.23 | 9.990 | 10.10 | 214,200 | -0.07(-0.69%) |
May 19, 2006 | 10.32 | 10.45 | 10.16 | 10.17 | 221,822 | -0.11(-1.07%) |
May 18, 2006 | 10.55 | 10.68 | 10.25 | 10.28 | 385,519 | -0.26(-2.47%) |
May 17, 2006 | 10.82 | 10.92 | 10.52 | 10.54 | 385,705 | -0.36(-3.30%) |
May 16, 2006 | 10.99 | 11.25 | 10.55 | 10.90 | 882,011 | -0.12(-1.09%) |
May 15, 2006 | 10.96 | 11.13 | 10.81 | 11.02 | 197,171 | +0.00(+0.00%) |
May 12, 2006 | 11.01 | 11.10 | 10.78 | 11.02 | 224,193 | -0.07(-0.63%) |
May 11, 2006 | 11.80 | 11.80 | 10.92 | 11.09 | 362,659 | -0.79(-6.65%) |
May 10, 2006 | 11.84 | 11.98 | 11.72 | 11.88 | 100,468 | -0.04(-0.34%) |
May 09, 2006 | 12.05 | 12.09 | 11.90 | 11.92 | 204,859 | -0.18(-1.49%) |
May 08, 2006 | 11.96 | 12.22 | 11.65 | 12.10 | 279,918 | +0.20(+1.68%) |
May 05, 2006 | 11.68 | 11.98 | 11.46 | 11.90 | 225,226 | +0.36(+3.12%) |
May 04, 2006 | 11.27 | 11.55 | 11.22 | 11.54 | 117,396 | +0.25(+2.21%) |
May 03, 2006 | 11.37 | 11.45 | 11.02 | 11.29 | 294,176 | -0.10(-0.88%) |
May 02, 2006 | 10.34 | 11.40 | 10.08 | 11.39 | 1,537,949 | -0.08(-0.70%) |