Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 9.825 | 9.825 | 9.345 | 9.422 | 485,463 | -0.43(-4.40%) |
Jul 28, 2006 | 9.417 | 9.938 | 9.293 | 9.856 | 95,278 | +0.51(+5.41%) |
Jul 27, 2006 | 9.293 | 9.365 | 9.267 | 9.350 | 67,458 | +0.15(+1.63%) |
Jul 26, 2006 | 9.179 | 9.272 | 8.932 | 9.200 | 69,269 | +0.05(+0.51%) |
Jul 25, 2006 | 8.988 | 9.241 | 8.988 | 9.154 | 141,497 | +0.21(+2.31%) |
Jul 24, 2006 | 8.673 | 8.973 | 8.673 | 8.947 | 117,836 | +0.32(+3.71%) |
Jul 21, 2006 | 8.493 | 8.671 | 8.446 | 8.627 | 104,172 | +0.15(+1.77%) |
Jul 20, 2006 | 8.684 | 8.684 | 8.462 | 8.477 | 123,042 | -0.17(-1.91%) |
Jul 19, 2006 | 8.322 | 8.668 | 8.322 | 8.642 | 350,548 | +0.34(+4.04%) |
Jul 18, 2006 | 8.555 | 8.637 | 8.286 | 8.307 | 48,933 | -0.19(-2.25%) |
Jul 17, 2006 | 8.916 | 8.952 | 8.441 | 8.498 | 108,376 | -0.39(-4.36%) |
Jul 14, 2006 | 8.926 | 9.092 | 8.823 | 8.885 | 64,521 | +0.04(+0.47%) |
Jul 13, 2006 | 8.854 | 8.947 | 8.565 | 8.844 | 50,585 | -0.03(-0.29%) |
Jul 12, 2006 | 9.066 | 9.112 | 8.849 | 8.870 | 22,764 | -0.19(-2.11%) |
Jul 11, 2006 | 9.117 | 9.123 | 8.803 | 9.061 | 127,579 | -0.05(-0.51%) |
Jul 10, 2006 | 8.957 | 9.154 | 8.854 | 9.107 | 127,104 | +0.20(+2.20%) |
Jul 07, 2006 | 8.777 | 8.994 | 8.761 | 8.911 | 49,866 | +0.13(+1.53%) |
Jul 06, 2006 | 8.844 | 8.973 | 8.699 | 8.777 | 64,142 | -0.03(-0.35%) |
Jul 05, 2006 | 8.963 | 8.963 | 8.756 | 8.808 | 25,319 | -0.23(-2.51%) |
Jul 03, 2006 | 8.926 | 9.035 | 8.849 | 9.035 | 23,473 | +0.14(+1.63%) |
Jun 30, 2006 | 8.895 | 9.019 | 8.720 | 8.890 | 125,886 | +0.04(+0.47%) |
Jun 29, 2006 | 8.870 | 9.040 | 8.679 | 8.849 | 241,731 | -0.06(-0.64%) |
Jun 28, 2006 | 8.947 | 8.978 | 8.730 | 8.906 | 63,865 | +0.02(+0.23%) |
Jun 27, 2006 | 8.813 | 8.952 | 8.772 | 8.885 | 182,479 | +0.10(+1.18%) |
Jun 26, 2006 | 8.586 | 9.133 | 8.586 | 8.782 | 106,919 | +0.23(+2.66%) |
Jun 23, 2006 | 8.715 | 8.813 | 8.524 | 8.555 | 100,012 | -0.10(-1.13%) |
Jun 22, 2006 | 8.477 | 8.766 | 7.945 | 8.653 | 149,243 | +0.17(+1.95%) |
Jun 21, 2006 | 8.642 | 8.715 | 8.488 | 8.488 | 36,712 | -0.12(-1.38%) |
Jun 20, 2006 | 8.611 | 8.710 | 8.524 | 8.606 | 30,979 | +0.03(+0.36%) |
Jun 19, 2006 | 8.498 | 8.637 | 8.415 | 8.575 | 67,229 | +0.09(+1.03%) |
Jun 16, 2006 | 8.673 | 8.710 | 8.477 | 8.488 | 116,542 | -0.20(-2.32%) |
Jun 15, 2006 | 8.637 | 8.725 | 8.611 | 8.689 | 87,569 | +0.10(+1.20%) |
Jun 14, 2006 | 8.555 | 8.772 | 8.519 | 8.586 | 102,600 | +0.03(+0.30%) |
Jun 13, 2006 | 8.911 | 8.973 | 8.379 | 8.560 | 352,638 | -0.41(-4.60%) |
Jun 12, 2006 | 9.019 | 9.138 | 8.973 | 8.973 | 38,729 | -0.06(-0.69%) |
Jun 09, 2006 | 9.117 | 9.148 | 8.994 | 9.035 | 73,423 | -0.03(-0.28%) |
Jun 08, 2006 | 9.050 | 9.205 | 8.916 | 9.061 | 71,062 | +0.01(+0.06%) |
Jun 07, 2006 | 8.906 | 9.510 | 8.906 | 9.055 | 97,494 | +0.18(+1.98%) |
Jun 06, 2006 | 8.870 | 8.926 | 8.679 | 8.880 | 74,065 | +0.07(+0.76%) |
Jun 05, 2006 | 9.092 | 9.128 | 8.741 | 8.813 | 125,502 | -0.27(-3.01%) |
Jun 02, 2006 | 9.241 | 9.355 | 8.926 | 9.086 | 228,707 | -0.22(-2.33%) |
Jun 01, 2006 | 9.272 | 9.303 | 9.185 | 9.303 | 83,606 | +0.06(+0.61%) |
May 31, 2006 | 9.350 | 9.438 | 9.138 | 9.246 | 83,650 | -0.08(-0.83%) |
May 30, 2006 | 9.391 | 9.432 | 9.293 | 9.324 | 59,187 | -0.07(-0.71%) |
May 26, 2006 | 9.329 | 9.479 | 9.298 | 9.391 | 19,001 | +0.05(+0.50%) |
May 25, 2006 | 9.360 | 9.448 | 9.246 | 9.345 | 50,097 | +0.01(+0.06%) |
May 24, 2006 | 9.438 | 9.608 | 9.195 | 9.339 | 88,958 | -0.13(-1.36%) |
May 23, 2006 | 9.556 | 9.809 | 9.365 | 9.469 | 53,068 | -0.07(-0.76%) |
May 22, 2006 | 9.587 | 9.608 | 9.469 | 9.541 | 20,022 | -0.07(-0.75%) |
May 19, 2006 | 9.685 | 9.763 | 9.427 | 9.613 | 46,122 | -0.06(-0.64%) |
May 18, 2006 | 9.680 | 9.897 | 9.520 | 9.675 | 41,196 | -0.01(-0.05%) |
May 17, 2006 | 9.660 | 9.799 | 9.422 | 9.680 | 44,340 | -0.06(-0.64%) |
May 16, 2006 | 9.969 | 9.969 | 9.680 | 9.742 | 46,360 | -0.22(-2.23%) |
May 15, 2006 | 9.603 | 10.07 | 9.536 | 9.964 | 147,698 | +0.32(+3.32%) |
May 12, 2006 | 9.407 | 9.778 | 9.303 | 9.644 | 91,822 | +0.11(+1.19%) |
May 11, 2006 | 9.763 | 9.887 | 9.195 | 9.530 | 163,335 | -0.34(-3.40%) |
May 10, 2006 | 10.07 | 10.07 | 9.727 | 9.866 | 62,561 | -0.17(-1.70%) |
May 09, 2006 | 10.02 | 10.07 | 9.861 | 10.04 | 83,515 | +0.02(+0.21%) |
May 08, 2006 | 9.949 | 10.13 | 9.933 | 10.02 | 106,233 | -0.01(-0.10%) |
May 05, 2006 | 9.845 | 10.18 | 9.840 | 10.03 | 78,758 | +0.20(+2.05%) |
May 04, 2006 | 9.809 | 10.04 | 9.645 | 9.825 | 58,323 | +0.04(+0.37%) |
May 03, 2006 | 9.851 | 9.897 | 9.758 | 9.789 | 30,690 | -0.10(-1.04%) |
May 02, 2006 | 9.892 | 10.06 | 9.887 | 9.892 | 80,216 | +0.03(+0.26%) |