Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 9.914 | 9.996 | 9.811 | 9.949 | 40,451 | +0.09(+0.89%) |
Jul 28, 2006 | 9.820 | 9.914 | 9.792 | 9.861 | 26,281 | -0.02(-0.16%) |
Jul 27, 2006 | 9.933 | 10.03 | 9.748 | 9.877 | 61,188 | -0.15(-1.50%) |
Jul 26, 2006 | 9.867 | 10.07 | 9.867 | 10.03 | 62,660 | +0.08(+0.79%) |
Jul 25, 2006 | 9.870 | 9.980 | 9.823 | 9.949 | 36,828 | +0.11(+1.08%) |
Jul 24, 2006 | 9.710 | 9.898 | 9.710 | 9.842 | 76,501 | -0.01(-0.06%) |
Jul 21, 2006 | 9.883 | 10.03 | 9.723 | 9.848 | 32,348 | -0.03(-0.25%) |
Jul 20, 2006 | 9.870 | 9.935 | 9.792 | 9.873 | 68,717 | -0.03(-0.25%) |
Jul 19, 2006 | 9.752 | 10.03 | 9.752 | 9.898 | 30,430 | +0.02(+0.22%) |
Jul 18, 2006 | 9.798 | 10.01 | 9.798 | 9.877 | 60,403 | -0.01(-0.06%) |
Jul 17, 2006 | 9.789 | 10.09 | 9.742 | 9.883 | 80,611 | +0.11(+1.09%) |
Jul 14, 2006 | 9.792 | 9.826 | 9.701 | 9.776 | 110,374 | -0.02(-0.16%) |
Jul 13, 2006 | 9.792 | 9.792 | 9.723 | 9.792 | 44,714 | +0.02(+0.22%) |
Jul 12, 2006 | 9.778 | 9.789 | 9.714 | 9.770 | 72,786 | +0.01(+0.10%) |
Jul 11, 2006 | 9.783 | 9.792 | 9.714 | 9.761 | 63,623 | -0.02(-0.19%) |
Jul 10, 2006 | 9.729 | 9.779 | 9.673 | 9.779 | 56,500 | +0.06(+0.61%) |
Jul 07, 2006 | 9.712 | 9.764 | 9.682 | 9.720 | 36,449 | -0.06(-0.58%) |
Jul 06, 2006 | 9.566 | 9.776 | 9.566 | 9.776 | 75,463 | +0.21(+2.19%) |
Jul 05, 2006 | 9.707 | 9.729 | 9.566 | 9.566 | 78,093 | -0.16(-1.67%) |
Jul 03, 2006 | 9.663 | 9.742 | 9.651 | 9.729 | 29,616 | +0.08(+0.88%) |
Jun 30, 2006 | 9.701 | 9.701 | 9.563 | 9.645 | 68,267 | +0.04(+0.46%) |
Jun 29, 2006 | 9.685 | 9.692 | 9.585 | 9.601 | 42,764 | -0.11(-1.10%) |
Jun 28, 2006 | 9.776 | 9.776 | 9.651 | 9.707 | 57,413 | -0.07(-0.74%) |
Jun 27, 2006 | 9.714 | 9.786 | 9.714 | 9.779 | 53,353 | -0.01(-0.13%) |
Jun 26, 2006 | 9.729 | 9.792 | 9.729 | 9.792 | 121,911 | +0.02(+0.16%) |
Jun 23, 2006 | 9.761 | 9.789 | 9.745 | 9.776 | 73,363 | +0.03(+0.26%) |
Jun 22, 2006 | 9.682 | 9.754 | 9.638 | 9.751 | 148,789 | +0.07(+0.68%) |
Jun 21, 2006 | 9.660 | 9.792 | 9.626 | 9.685 | 38,734 | -0.05(-0.48%) |
Jun 20, 2006 | 9.707 | 9.839 | 9.557 | 9.732 | 77,174 | +0.02(+0.19%) |
Jun 19, 2006 | 9.792 | 9.801 | 9.663 | 9.714 | 48,455 | -0.01(-0.06%) |
Jun 16, 2006 | 9.638 | 9.839 | 9.638 | 9.720 | 107,368 | -0.02(-0.23%) |
Jun 15, 2006 | 9.676 | 9.789 | 9.632 | 9.742 | 77,748 | +0.20(+2.10%) |
Jun 14, 2006 | 9.353 | 9.548 | 9.353 | 9.541 | 42,764 | +0.10(+1.03%) |
Jun 13, 2006 | 9.616 | 9.673 | 9.353 | 9.444 | 127,110 | -0.12(-1.28%) |
Jun 12, 2006 | 9.541 | 9.817 | 9.541 | 9.566 | 31,929 | -0.02(-0.23%) |
Jun 09, 2006 | 9.839 | 9.839 | 9.544 | 9.588 | 91,484 | -0.16(-1.64%) |
Jun 08, 2006 | 9.825 | 9.833 | 9.607 | 9.748 | 131,919 | -0.16(-1.64%) |
Jun 07, 2006 | 9.767 | 9.980 | 9.717 | 9.911 | 120,906 | +0.01(+0.13%) |
Jun 06, 2006 | 9.883 | 10.09 | 9.563 | 9.898 | 916,532 | -0.09(-0.91%) |
Jun 05, 2006 | 10.03 | 10.45 | 9.936 | 9.989 | 336,935 | -0.05(-0.47%) |
Jun 02, 2006 | 9.739 | 10.28 | 9.635 | 10.04 | 663,712 | +0.35(+3.59%) |
Jun 01, 2006 | 9.779 | 9.895 | 9.604 | 9.689 | 973,189 | -0.09(-0.96%) |
May 31, 2006 | 9.667 | 9.783 | 9.667 | 9.783 | 102,019 | +0.23(+2.46%) |
May 30, 2006 | 9.613 | 9.673 | 9.391 | 9.548 | 453,281 | -0.01(-0.10%) |
May 26, 2006 | 9.526 | 9.770 | 9.510 | 9.557 | 380,900 | -0.03(-0.26%) |
May 25, 2006 | 9.714 | 9.766 | 9.560 | 9.582 | 42,136 | -0.07(-0.75%) |
May 24, 2006 | 9.714 | 9.714 | 9.259 | 9.654 | 76,900 | -0.13(-1.28%) |
May 23, 2006 | 9.447 | 9.870 | 9.369 | 9.779 | 201,817 | +0.33(+3.52%) |
May 22, 2006 | 9.469 | 9.522 | 9.400 | 9.447 | 107,138 | -0.05(-0.50%) |
May 19, 2006 | 9.475 | 9.548 | 9.369 | 9.494 | 177,014 | +0.02(+0.17%) |
May 18, 2006 | 9.504 | 9.566 | 9.466 | 9.479 | 102,380 | +0.04(+0.40%) |
May 17, 2006 | 9.604 | 9.699 | 9.115 | 9.441 | 164,941 | -0.15(-1.60%) |
May 16, 2006 | 9.720 | 9.720 | 9.557 | 9.595 | 110,559 | +0.03(+0.26%) |
May 15, 2006 | 9.400 | 9.661 | 9.400 | 9.569 | 96,859 | +0.12(+1.23%) |
May 12, 2006 | 9.776 | 9.833 | 9.212 | 9.454 | 143,278 | -0.20(-2.08%) |
May 11, 2006 | 9.855 | 9.864 | 9.645 | 9.654 | 116,693 | -0.19(-1.94%) |
May 10, 2006 | 9.826 | 9.851 | 9.682 | 9.845 | 54,691 | +0.02(+0.19%) |
May 09, 2006 | 9.717 | 9.883 | 9.717 | 9.826 | 68,439 | -0.06(-0.57%) |
May 08, 2006 | 9.695 | 9.883 | 9.689 | 9.883 | 167,328 | +0.10(+1.02%) |
May 05, 2006 | 9.698 | 9.783 | 9.576 | 9.783 | 116,403 | +0.05(+0.55%) |
May 04, 2006 | 9.651 | 9.742 | 9.604 | 9.729 | 50,015 | +0.09(+0.98%) |
May 03, 2006 | 9.544 | 9.651 | 9.544 | 9.635 | 42,040 | +0.00(+0.00%) |
May 02, 2006 | 9.682 | 9.698 | 9.548 | 9.635 | 56,117 | +0.01(+0.10%) |