Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 8.703 | 8.782 | 8.601 | 8.680 | 347,850 | -0.10(-1.16%) |
Jul 28, 2006 | 8.312 | 8.822 | 8.312 | 8.782 | 302,606 | +0.39(+4.69%) |
Jul 27, 2006 | 8.491 | 8.627 | 8.360 | 8.389 | 272,410 | -0.05(-0.64%) |
Jul 26, 2006 | 8.377 | 8.496 | 8.207 | 8.443 | 144,731 | -0.01(-0.07%) |
Jul 25, 2006 | 8.383 | 8.556 | 8.335 | 8.448 | 336,353 | +0.04(+0.47%) |
Jul 24, 2006 | 8.043 | 8.417 | 8.066 | 8.409 | 163,256 | +0.37(+4.54%) |
Jul 21, 2006 | 8.122 | 8.168 | 7.910 | 8.043 | 242,445 | -0.13(-1.59%) |
Jul 20, 2006 | 8.482 | 8.482 | 8.159 | 8.173 | 154,681 | -0.26(-3.06%) |
Jul 19, 2006 | 8.154 | 8.482 | 8.154 | 8.431 | 181,048 | +0.30(+3.73%) |
Jul 18, 2006 | 8.052 | 8.171 | 7.935 | 8.128 | 117,924 | +0.16(+1.99%) |
Jul 17, 2006 | 7.933 | 8.054 | 7.882 | 7.969 | 116,011 | -0.01(-0.11%) |
Jul 14, 2006 | 8.103 | 8.103 | 7.907 | 7.978 | 179,514 | -0.05(-0.64%) |
Jul 13, 2006 | 8.165 | 8.196 | 8.001 | 8.029 | 198,214 | -0.18(-2.14%) |
Jul 12, 2006 | 8.377 | 8.457 | 8.205 | 8.205 | 204,824 | -0.21(-2.46%) |
Jul 11, 2006 | 8.179 | 8.411 | 8.134 | 8.411 | 253,650 | +0.18(+2.24%) |
Jul 10, 2006 | 8.233 | 8.346 | 8.219 | 8.227 | 81,029 | +0.01(+0.10%) |
Jul 07, 2006 | 8.301 | 8.386 | 8.219 | 8.219 | 163,959 | -0.15(-1.83%) |
Jul 06, 2006 | 8.213 | 8.403 | 8.159 | 8.372 | 229,575 | +0.13(+1.55%) |
Jul 05, 2006 | 8.247 | 8.363 | 8.148 | 8.244 | 183,672 | -0.12(-1.49%) |
Jul 03, 2006 | 8.233 | 8.372 | 8.120 | 8.369 | 99,623 | +0.08(+0.92%) |
Jun 30, 2006 | 8.528 | 8.528 | 8.244 | 8.292 | 612,368 | -0.21(-2.43%) |
Jun 29, 2006 | 8.145 | 8.499 | 8.145 | 8.499 | 335,091 | +0.28(+3.45%) |
Jun 28, 2006 | 8.230 | 8.239 | 8.060 | 8.216 | 219,134 | +0.04(+0.52%) |
Jun 27, 2006 | 8.213 | 8.278 | 8.171 | 8.173 | 359,618 | -0.04(-0.45%) |
Jun 26, 2006 | 8.037 | 8.213 | 7.955 | 8.210 | 190,371 | +0.24(+2.98%) |
Jun 23, 2006 | 8.202 | 8.205 | 7.941 | 7.972 | 248,179 | -0.23(-2.76%) |
Jun 22, 2006 | 8.188 | 8.346 | 8.040 | 8.199 | 219,073 | -0.03(-0.38%) |
Jun 21, 2006 | 8.131 | 8.307 | 8.108 | 8.230 | 222,880 | +0.07(+0.80%) |
Jun 20, 2006 | 8.057 | 8.281 | 8.054 | 8.165 | 292,377 | +0.07(+0.91%) |
Jun 19, 2006 | 8.409 | 8.437 | 8.063 | 8.091 | 171,553 | -0.31(-3.71%) |
Jun 16, 2006 | 8.386 | 8.494 | 8.295 | 8.403 | 1,288,246 | +0.04(+0.44%) |
Jun 15, 2006 | 8.239 | 8.440 | 8.239 | 8.366 | 179,989 | +0.20(+2.50%) |
Jun 14, 2006 | 8.173 | 8.372 | 8.094 | 8.162 | 193,783 | -0.03(-0.35%) |
Jun 13, 2006 | 8.142 | 8.329 | 8.122 | 8.190 | 219,579 | -0.07(-0.86%) |
Jun 12, 2006 | 8.278 | 8.366 | 8.213 | 8.261 | 173,026 | +0.00(+0.03%) |
Jun 09, 2006 | 8.394 | 8.420 | 8.239 | 8.258 | 110,526 | -0.08(-0.95%) |
Jun 08, 2006 | 8.207 | 8.431 | 8.083 | 8.338 | 158,384 | +0.09(+1.06%) |
Jun 07, 2006 | 8.185 | 8.380 | 8.145 | 8.250 | 182,648 | +0.11(+1.32%) |
Jun 06, 2006 | 8.210 | 8.287 | 8.066 | 8.142 | 410,906 | -0.03(-0.31%) |
Jun 05, 2006 | 8.437 | 8.485 | 8.111 | 8.168 | 322,728 | -0.33(-3.87%) |
Jun 02, 2006 | 8.530 | 8.556 | 8.383 | 8.496 | 293,085 | -0.01(-0.07%) |
Jun 01, 2006 | 8.253 | 8.508 | 8.250 | 8.502 | 215,863 | +0.21(+2.56%) |
May 31, 2006 | 8.210 | 8.298 | 8.103 | 8.290 | 276,403 | +0.14(+1.67%) |
May 30, 2006 | 8.403 | 8.499 | 8.111 | 8.154 | 194,852 | -0.27(-3.26%) |
May 26, 2006 | 8.564 | 8.630 | 8.400 | 8.428 | 279,792 | -0.12(-1.46%) |
May 25, 2006 | 8.468 | 8.556 | 8.383 | 8.553 | 275,667 | +0.16(+1.96%) |
May 24, 2006 | 8.202 | 8.448 | 8.151 | 8.389 | 350,062 | +0.18(+2.17%) |
May 23, 2006 | 8.352 | 8.471 | 8.165 | 8.210 | 209,935 | -0.08(-1.02%) |
May 22, 2006 | 8.179 | 8.482 | 8.083 | 8.295 | 407,515 | +0.06(+0.69%) |
May 19, 2006 | 8.125 | 8.400 | 8.026 | 8.239 | 171,162 | +0.10(+1.18%) |
May 18, 2006 | 8.224 | 8.375 | 8.142 | 8.142 | 180,107 | -0.07(-0.83%) |
May 17, 2006 | 8.219 | 8.360 | 8.077 | 8.210 | 192,722 | -0.10(-1.16%) |
May 16, 2006 | 8.423 | 8.443 | 8.270 | 8.307 | 135,811 | -0.06(-0.71%) |
May 15, 2006 | 8.270 | 8.403 | 8.216 | 8.366 | 182,476 | +0.05(+0.54%) |
May 12, 2006 | 8.468 | 8.499 | 8.315 | 8.321 | 242,859 | -0.20(-2.39%) |
May 11, 2006 | 8.709 | 8.712 | 8.525 | 8.525 | 337,444 | -0.16(-1.83%) |
May 10, 2006 | 8.627 | 8.782 | 8.627 | 8.683 | 127,704 | -0.01(-0.16%) |
May 09, 2006 | 8.706 | 8.712 | 8.607 | 8.697 | 277,246 | +0.00(+0.03%) |
May 08, 2006 | 8.760 | 8.768 | 8.610 | 8.695 | 188,138 | -0.04(-0.49%) |
May 05, 2006 | 8.635 | 8.782 | 8.632 | 8.737 | 226,855 | +0.09(+1.05%) |
May 04, 2006 | 8.644 | 8.706 | 8.584 | 8.646 | 172,529 | -0.02(-0.26%) |
May 03, 2006 | 8.712 | 8.712 | 8.569 | 8.669 | 351,620 | -0.05(-0.55%) |
May 02, 2006 | 8.556 | 8.765 | 8.471 | 8.717 | 272,478 | +0.14(+1.69%) |