Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 9.394 | 9.461 | 9.377 | 9.416 | 566,739 | -0.05(-0.53%) |
Jul 28, 2006 | 9.299 | 9.500 | 9.299 | 9.466 | 686,232 | +0.17(+1.80%) |
Jul 27, 2006 | 9.433 | 9.455 | 9.255 | 9.299 | 626,576 | +0.11(+1.21%) |
Jul 26, 2006 | 9.099 | 9.227 | 9.049 | 9.188 | 388,487 | +0.01(+0.06%) |
Jul 25, 2006 | 9.077 | 9.194 | 9.066 | 9.183 | 380,941 | +0.03(+0.36%) |
Jul 24, 2006 | 8.971 | 9.171 | 8.965 | 9.149 | 471,324 | +0.21(+2.37%) |
Jul 21, 2006 | 8.954 | 9.016 | 8.921 | 8.938 | 695,037 | +0.02(+0.25%) |
Jul 20, 2006 | 9.049 | 9.049 | 8.915 | 8.915 | 515,707 | -0.03(-0.31%) |
Jul 19, 2006 | 8.620 | 8.977 | 8.620 | 8.943 | 519,661 | +0.39(+4.55%) |
Jul 18, 2006 | 8.598 | 8.609 | 8.453 | 8.554 | 713,186 | -0.08(-0.97%) |
Jul 17, 2006 | 8.531 | 8.648 | 8.515 | 8.637 | 757,928 | -0.16(-1.83%) |
Jul 14, 2006 | 8.843 | 8.843 | 8.737 | 8.799 | 578,060 | -0.14(-1.56%) |
Jul 13, 2006 | 8.977 | 9.049 | 8.932 | 8.938 | 589,919 | -0.28(-3.02%) |
Jul 12, 2006 | 9.288 | 9.322 | 9.183 | 9.216 | 507,801 | -0.13(-1.37%) |
Jul 11, 2006 | 9.299 | 9.349 | 9.199 | 9.344 | 296,487 | +0.00(+0.00%) |
Jul 10, 2006 | 9.355 | 9.400 | 9.305 | 9.344 | 481,387 | -0.01(-0.12%) |
Jul 07, 2006 | 9.416 | 9.444 | 9.333 | 9.355 | 376,987 | -0.06(-0.65%) |
Jul 06, 2006 | 9.283 | 9.439 | 9.283 | 9.416 | 435,746 | +0.09(+0.95%) |
Jul 05, 2006 | 9.400 | 9.416 | 9.233 | 9.327 | 496,660 | -0.24(-2.56%) |
Jul 03, 2006 | 9.522 | 9.589 | 9.466 | 9.572 | 281,393 | +0.07(+0.76%) |
Jun 30, 2006 | 9.461 | 9.522 | 9.400 | 9.500 | 694,858 | +0.08(+0.89%) |
Jun 29, 2006 | 9.160 | 9.416 | 9.144 | 9.416 | 643,107 | +0.40(+4.44%) |
Jun 28, 2006 | 9.016 | 9.038 | 8.943 | 9.016 | 542,481 | +0.19(+2.14%) |
Jun 27, 2006 | 9.093 | 9.105 | 8.815 | 8.826 | 447,785 | -0.23(-2.52%) |
Jun 26, 2006 | 8.988 | 9.060 | 8.949 | 9.055 | 432,511 | +0.13(+1.50%) |
Jun 23, 2006 | 8.876 | 8.982 | 8.843 | 8.921 | 430,355 | -0.12(-1.29%) |
Jun 22, 2006 | 9.066 | 9.093 | 8.977 | 9.038 | 516,426 | -0.07(-0.73%) |
Jun 21, 2006 | 8.993 | 9.149 | 8.993 | 9.105 | 753,436 | +0.10(+1.11%) |
Jun 20, 2006 | 8.977 | 9.066 | 8.949 | 9.004 | 319,127 | +0.06(+0.62%) |
Jun 19, 2006 | 9.093 | 9.110 | 8.921 | 8.949 | 656,763 | -0.05(-0.56%) |
Jun 16, 2006 | 9.027 | 9.055 | 8.949 | 8.999 | 488,395 | -0.23(-2.53%) |
Jun 15, 2006 | 9.038 | 9.238 | 9.038 | 9.233 | 1,872,540 | +0.45(+5.07%) |
Jun 14, 2006 | 8.787 | 8.904 | 8.659 | 8.787 | 3,016,262 | +0.31(+3.61%) |
Jun 13, 2006 | 8.489 | 8.654 | 8.453 | 8.481 | 2,693,720 | -0.03(-0.39%) |
Jun 12, 2006 | 8.737 | 8.754 | 8.509 | 8.515 | 963,852 | -0.22(-2.49%) |
Jun 09, 2006 | 8.799 | 8.854 | 8.682 | 8.732 | 682,279 | +0.03(+0.32%) |
Jun 08, 2006 | 8.765 | 8.776 | 8.509 | 8.704 | 913,000 | -0.28(-3.10%) |
Jun 07, 2006 | 8.988 | 9.110 | 8.943 | 8.982 | 749,124 | -0.01(-0.12%) |
Jun 06, 2006 | 9.004 | 9.027 | 8.860 | 8.993 | 692,342 | -0.09(-1.04%) |
Jun 05, 2006 | 9.283 | 9.283 | 9.088 | 9.088 | 443,652 | -0.22(-2.39%) |
Jun 02, 2006 | 9.388 | 9.427 | 9.233 | 9.311 | 563,505 | -0.05(-0.54%) |
Jun 01, 2006 | 9.144 | 9.366 | 9.116 | 9.361 | 987,571 | +0.07(+0.78%) |
May 31, 2006 | 9.244 | 9.299 | 9.188 | 9.288 | 620,826 | +0.23(+2.52%) |
May 30, 2006 | 9.272 | 9.272 | 9.055 | 9.060 | 758,108 | -0.42(-4.40%) |
May 26, 2006 | 9.477 | 9.511 | 9.387 | 9.477 | 542,840 | +0.03(+0.35%) |
May 25, 2006 | 9.311 | 9.450 | 9.249 | 9.444 | 912,641 | +0.23(+2.48%) |
May 24, 2006 | 9.199 | 9.277 | 9.082 | 9.216 | 547,692 | -0.04(-0.42%) |
May 23, 2006 | 9.316 | 9.455 | 9.249 | 9.255 | 523,973 | +0.09(+0.97%) |
May 22, 2006 | 9.144 | 9.194 | 8.982 | 9.166 | 799,077 | -0.17(-1.79%) |
May 19, 2006 | 9.249 | 9.349 | 9.155 | 9.333 | 744,452 | +0.12(+1.33%) |
May 18, 2006 | 9.361 | 9.427 | 9.149 | 9.210 | 783,265 | -0.04(-0.42%) |
May 17, 2006 | 9.617 | 9.678 | 9.194 | 9.249 | 1,792,219 | -0.50(-5.14%) |
May 16, 2006 | 9.811 | 9.811 | 9.689 | 9.750 | 473,480 | +0.04(+0.40%) |
May 15, 2006 | 9.739 | 9.817 | 9.633 | 9.711 | 807,882 | -0.08(-0.80%) |
May 12, 2006 | 9.917 | 9.962 | 9.761 | 9.789 | 826,031 | -0.34(-3.35%) |
May 11, 2006 | 10.24 | 10.25 | 10.10 | 10.13 | 718,037 | -0.26(-2.52%) |
May 10, 2006 | 10.57 | 10.59 | 10.35 | 10.39 | 490,012 | -0.08(-0.80%) |
May 09, 2006 | 10.39 | 10.48 | 10.37 | 10.47 | 503,489 | -0.05(-0.48%) |
May 08, 2006 | 10.52 | 10.56 | 10.48 | 10.52 | 857,297 | +0.22(+2.11%) |
May 05, 2006 | 10.23 | 10.31 | 10.22 | 10.31 | 607,529 | +0.31(+3.12%) |
May 04, 2006 | 9.951 | 10.04 | 9.939 | 9.995 | 500,973 | +0.09(+0.96%) |
May 03, 2006 | 9.900 | 9.934 | 9.861 | 9.900 | 379,683 | -0.14(-1.44%) |
May 02, 2006 | 10.03 | 10.05 | 9.962 | 10.05 | 506,723 | +0.11(+1.12%) |