Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 9.654 | 9.718 | 9.560 | 9.693 | 54,891,156 | -0.02(-0.23%) |
Jul 28, 2006 | 9.605 | 9.825 | 9.599 | 9.715 | 72,533,184 | +0.12(+1.28%) |
Jul 27, 2006 | 9.534 | 9.725 | 9.521 | 9.592 | 68,667,088 | +0.06(+0.61%) |
Jul 26, 2006 | 9.363 | 9.599 | 9.295 | 9.534 | 82,572,656 | +0.18(+1.90%) |
Jul 25, 2006 | 9.049 | 9.621 | 9.049 | 9.356 | 138,294,896 | +0.38(+4.21%) |
Jul 24, 2006 | 8.839 | 9.040 | 8.826 | 8.978 | 45,461,528 | +0.14(+1.61%) |
Jul 21, 2006 | 8.846 | 8.927 | 8.826 | 8.836 | 36,435,684 | +0.01(+0.15%) |
Jul 20, 2006 | 8.878 | 8.972 | 8.804 | 8.823 | 36,925,172 | -0.05(-0.62%) |
Jul 19, 2006 | 8.759 | 8.914 | 8.740 | 8.878 | 37,479,020 | +0.16(+1.78%) |
Jul 18, 2006 | 8.645 | 8.752 | 8.620 | 8.723 | 36,693,116 | +0.08(+0.90%) |
Jul 17, 2006 | 8.591 | 8.662 | 8.591 | 8.645 | 37,775,128 | +0.05(+0.64%) |
Jul 14, 2006 | 8.574 | 8.658 | 8.555 | 8.591 | 55,513,692 | +0.01(+0.08%) |
Jul 13, 2006 | 8.778 | 8.810 | 8.516 | 8.584 | 62,424,088 | -0.19(-2.21%) |
Jul 12, 2006 | 8.836 | 8.917 | 8.762 | 8.778 | 75,787,264 | -0.03(-0.29%) |
Jul 11, 2006 | 8.852 | 8.881 | 8.781 | 8.804 | 77,533,584 | -0.05(-0.51%) |
Jul 10, 2006 | 8.991 | 9.040 | 8.849 | 8.849 | 83,726,144 | -0.12(-1.30%) |
Jul 07, 2006 | 8.933 | 8.965 | 8.878 | 8.965 | 44,973,588 | +0.03(+0.29%) |
Jul 06, 2006 | 8.920 | 8.952 | 8.872 | 8.940 | 42,446,932 | -0.08(-0.86%) |
Jul 05, 2006 | 9.049 | 9.098 | 9.007 | 9.017 | 55,721,308 | -0.01(-0.11%) |
Jul 03, 2006 | 9.082 | 9.082 | 8.994 | 9.027 | 19,967,874 | +0.01(+0.14%) |
Jun 30, 2006 | 8.956 | 9.037 | 8.956 | 9.014 | 54,899,508 | +0.06(+0.69%) |
Jun 29, 2006 | 8.862 | 8.982 | 8.862 | 8.952 | 53,447,440 | +0.09(+1.06%) |
Jun 28, 2006 | 8.843 | 8.868 | 8.804 | 8.859 | 45,957,824 | +0.02(+0.22%) |
Jun 27, 2006 | 8.849 | 8.885 | 8.820 | 8.839 | 30,536,134 | +0.01(+0.07%) |
Jun 26, 2006 | 8.830 | 8.898 | 8.788 | 8.833 | 34,945,560 | -0.01(-0.15%) |
Jun 23, 2006 | 8.775 | 8.923 | 8.742 | 8.846 | 32,409,312 | +0.03(+0.29%) |
Jun 22, 2006 | 8.836 | 8.868 | 8.768 | 8.820 | 43,718,304 | -0.01(-0.15%) |
Jun 21, 2006 | 8.914 | 8.920 | 8.791 | 8.833 | 69,720,016 | -0.08(-0.91%) |
Jun 20, 2006 | 8.998 | 9.053 | 8.904 | 8.914 | 63,841,192 | -0.08(-0.93%) |
Jun 19, 2006 | 8.991 | 9.059 | 8.982 | 8.998 | 59,370,508 | +0.02(+0.18%) |
Jun 16, 2006 | 8.962 | 9.017 | 8.940 | 8.982 | 61,360,332 | +0.02(+0.22%) |
Jun 15, 2006 | 8.797 | 8.969 | 8.787 | 8.962 | 80,128,928 | +0.18(+2.06%) |
Jun 14, 2006 | 8.717 | 8.788 | 8.697 | 8.781 | 52,609,864 | +0.05(+0.56%) |
Jun 13, 2006 | 8.616 | 8.768 | 8.594 | 8.733 | 71,533,168 | +0.12(+1.35%) |
Jun 12, 2006 | 8.626 | 8.755 | 8.613 | 8.616 | 46,641,932 | +0.01(+0.15%) |
Jun 09, 2006 | 8.581 | 8.678 | 8.542 | 8.603 | 36,396,388 | +0.01(+0.15%) |
Jun 08, 2006 | 8.620 | 8.713 | 8.452 | 8.591 | 82,510,464 | -0.00(-0.04%) |
Jun 07, 2006 | 8.662 | 8.697 | 8.591 | 8.594 | 37,599,072 | -0.05(-0.52%) |
Jun 06, 2006 | 8.597 | 8.752 | 8.565 | 8.639 | 64,881,124 | +0.04(+0.49%) |
Jun 05, 2006 | 8.613 | 8.717 | 8.587 | 8.597 | 38,514,932 | -0.04(-0.49%) |
Jun 02, 2006 | 8.710 | 8.713 | 8.555 | 8.639 | 40,941,644 | -0.06(-0.67%) |
Jun 01, 2006 | 8.516 | 8.710 | 8.481 | 8.697 | 88,889,296 | +0.27(+3.26%) |
May 31, 2006 | 8.355 | 8.426 | 8.300 | 8.422 | 52,651,944 | +0.07(+0.85%) |
May 30, 2006 | 8.548 | 8.548 | 8.338 | 8.351 | 52,439,068 | -0.13(-1.49%) |
May 26, 2006 | 8.358 | 8.494 | 8.345 | 8.477 | 36,923,008 | +0.17(+2.06%) |
May 25, 2006 | 8.258 | 8.309 | 8.209 | 8.306 | 35,639,260 | +0.08(+0.94%) |
May 24, 2006 | 8.183 | 8.251 | 8.144 | 8.229 | 43,034,504 | +0.07(+0.83%) |
May 23, 2006 | 8.086 | 8.261 | 8.083 | 8.161 | 41,592,028 | +0.00(+0.04%) |
May 22, 2006 | 8.174 | 8.287 | 8.115 | 8.157 | 54,296,156 | -0.01(-0.16%) |
May 19, 2006 | 8.080 | 8.225 | 8.038 | 8.170 | 67,208,520 | +0.17(+2.18%) |
May 18, 2006 | 8.096 | 8.141 | 7.989 | 7.996 | 51,113,860 | -0.12(-1.43%) |
May 17, 2006 | 8.296 | 8.300 | 8.051 | 8.112 | 54,382,484 | -0.22(-2.60%) |
May 16, 2006 | 8.351 | 8.367 | 8.271 | 8.329 | 26,879,510 | -0.01(-0.08%) |
May 15, 2006 | 8.303 | 8.351 | 8.241 | 8.335 | 37,955,204 | +0.05(+0.66%) |
May 12, 2006 | 8.439 | 8.448 | 8.280 | 8.280 | 40,202,460 | -0.16(-1.88%) |
May 11, 2006 | 8.458 | 8.503 | 8.380 | 8.439 | 46,791,688 | -0.02(-0.23%) |
May 10, 2006 | 8.503 | 8.526 | 8.413 | 8.458 | 35,987,656 | -0.05(-0.53%) |
May 09, 2006 | 8.448 | 8.513 | 8.419 | 8.503 | 31,540,484 | +0.05(+0.65%) |
May 08, 2006 | 8.435 | 8.484 | 8.387 | 8.448 | 38,157,252 | +0.05(+0.65%) |
May 05, 2006 | 8.448 | 8.452 | 8.361 | 8.393 | 31,945,504 | +0.02(+0.19%) |
May 04, 2006 | 8.468 | 8.468 | 8.355 | 8.377 | 31,331,014 | -0.02(-0.27%) |
May 03, 2006 | 8.455 | 8.477 | 8.361 | 8.400 | 30,659,590 | -0.05(-0.65%) |
May 02, 2006 | 8.510 | 8.513 | 8.442 | 8.455 | 36,045,828 | +0.00(+0.00%) |