Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 7.762 | 8.452 | 7.762 | 8.176 | 28,801 | +0.38(+4.82%) |
Jul 28, 2006 | 8.184 | 8.207 | 7.693 | 7.800 | 123,113 | -0.35(-4.33%) |
Jul 27, 2006 | 8.352 | 8.460 | 7.900 | 8.153 | 24,090 | -0.12(-1.39%) |
Jul 26, 2006 | 8.107 | 8.460 | 8.107 | 8.268 | 57,403 | -0.04(-0.46%) |
Jul 25, 2006 | 8.046 | 8.352 | 7.931 | 8.306 | 34,031 | +0.30(+3.74%) |
Jul 24, 2006 | 7.677 | 8.076 | 7.670 | 8.007 | 33,526 | +0.35(+4.50%) |
Jul 21, 2006 | 7.838 | 7.838 | 7.624 | 7.662 | 39,758 | -0.18(-2.35%) |
Jul 20, 2006 | 7.654 | 7.861 | 7.654 | 7.846 | 51,879 | +0.18(+2.40%) |
Jul 19, 2006 | 7.700 | 7.823 | 7.570 | 7.662 | 61,042 | -0.02(-0.20%) |
Jul 18, 2006 | 7.608 | 7.754 | 7.378 | 7.677 | 64,496 | +0.03(+0.40%) |
Jul 17, 2006 | 7.831 | 7.923 | 7.593 | 7.647 | 63,959 | -0.18(-2.35%) |
Jul 14, 2006 | 7.831 | 7.984 | 7.754 | 7.831 | 52,296 | -0.05(-0.58%) |
Jul 13, 2006 | 8.391 | 8.452 | 7.877 | 7.877 | 66,553 | -0.63(-7.39%) |
Jul 12, 2006 | 8.360 | 8.613 | 8.268 | 8.506 | 53,227 | +0.08(+0.91%) |
Jul 11, 2006 | 8.084 | 8.521 | 7.977 | 8.429 | 62,835 | +0.44(+5.57%) |
Jul 10, 2006 | 7.969 | 8.069 | 7.931 | 7.984 | 28,423 | +0.07(+0.87%) |
Jul 07, 2006 | 8.007 | 8.237 | 7.915 | 7.915 | 49,643 | -0.08(-1.05%) |
Jul 06, 2006 | 8.145 | 8.145 | 7.961 | 8.000 | 62,664 | -0.15(-1.79%) |
Jul 05, 2006 | 7.923 | 8.145 | 7.670 | 8.145 | 128,749 | +0.17(+2.12%) |
Jul 03, 2006 | 7.923 | 8.023 | 7.923 | 7.977 | 9,542 | +0.08(+0.97%) |
Jun 30, 2006 | 7.946 | 8.007 | 7.900 | 7.900 | 41,884 | -0.02(-0.29%) |
Jun 29, 2006 | 8.061 | 8.084 | 7.900 | 7.923 | 40,027 | -0.02(-0.29%) |
Jun 28, 2006 | 8.030 | 8.099 | 7.938 | 7.946 | 40,070 | +0.04(+0.48%) |
Jun 27, 2006 | 8.260 | 8.260 | 7.907 | 7.907 | 45,525 | -0.38(-4.63%) |
Jun 26, 2006 | 8.306 | 8.368 | 8.245 | 8.291 | 41,461 | -0.07(-0.83%) |
Jun 23, 2006 | 8.191 | 8.552 | 8.122 | 8.360 | 36,984 | +0.10(+1.21%) |
Jun 22, 2006 | 8.245 | 8.437 | 8.092 | 8.260 | 62,779 | +0.13(+1.60%) |
Jun 21, 2006 | 8.199 | 8.391 | 7.961 | 8.130 | 67,892 | -0.08(-1.03%) |
Jun 20, 2006 | 7.969 | 8.506 | 7.969 | 8.214 | 54,623 | +0.25(+3.08%) |
Jun 19, 2006 | 8.406 | 8.406 | 7.938 | 7.969 | 108,921 | -0.37(-4.42%) |
Jun 16, 2006 | 8.444 | 8.498 | 8.099 | 8.337 | 42,689 | -0.10(-1.18%) |
Jun 15, 2006 | 8.076 | 8.667 | 7.961 | 8.437 | 150,994 | +0.27(+3.29%) |
Jun 14, 2006 | 7.977 | 8.345 | 7.861 | 8.168 | 113,539 | +0.19(+2.40%) |
Jun 13, 2006 | 8.368 | 8.368 | 7.931 | 7.977 | 134,204 | -0.39(-4.67%) |
Jun 12, 2006 | 8.889 | 9.050 | 8.329 | 8.368 | 129,548 | -0.57(-6.35%) |
Jun 09, 2006 | 8.974 | 9.288 | 8.912 | 8.935 | 96,223 | -0.25(-2.75%) |
Jun 08, 2006 | 9.618 | 9.672 | 8.843 | 9.188 | 182,810 | -0.51(-5.22%) |
Jun 07, 2006 | 9.963 | 10.02 | 9.687 | 9.695 | 126,610 | -0.31(-3.07%) |
Jun 06, 2006 | 9.978 | 10.12 | 9.802 | 10.00 | 113,307 | +0.00(+0.00%) |
Jun 05, 2006 | 11.00 | 11.00 | 9.986 | 10.00 | 147,721 | -0.92(-8.43%) |
Jun 02, 2006 | 10.84 | 11.01 | 10.75 | 10.92 | 111,550 | +0.06(+0.57%) |
Jun 01, 2006 | 10.25 | 10.95 | 10.10 | 10.86 | 146,063 | +0.72(+7.11%) |
May 31, 2006 | 9.833 | 10.18 | 9.779 | 10.14 | 47,652 | +0.35(+3.52%) |
May 30, 2006 | 9.879 | 9.948 | 9.771 | 9.794 | 33,834 | -0.15(-1.54%) |
May 26, 2006 | 10.02 | 10.06 | 9.848 | 9.948 | 45,738 | -0.06(-0.61%) |
May 25, 2006 | 9.894 | 10.15 | 9.771 | 10.01 | 55,755 | +0.19(+1.95%) |
May 24, 2006 | 10.38 | 10.38 | 9.756 | 9.817 | 64,648 | -0.47(-4.55%) |
May 23, 2006 | 10.34 | 10.68 | 10.25 | 10.29 | 135,899 | +0.02(+0.22%) |
May 22, 2006 | 10.55 | 10.65 | 9.909 | 10.26 | 128,575 | -0.24(-2.26%) |
May 19, 2006 | 10.44 | 10.66 | 10.44 | 10.50 | 131,425 | -0.07(-0.65%) |
May 18, 2006 | 10.51 | 10.78 | 10.51 | 10.57 | 138,431 | +0.02(+0.22%) |
May 17, 2006 | 10.68 | 10.73 | 10.52 | 10.55 | 164,116 | -0.04(-0.36%) |
May 16, 2006 | 10.87 | 11.03 | 10.55 | 10.58 | 63,748 | -0.20(-1.85%) |
May 15, 2006 | 10.58 | 10.90 | 10.46 | 10.78 | 104,310 | +0.08(+0.79%) |
May 12, 2006 | 10.97 | 10.97 | 10.61 | 10.70 | 103,874 | -0.28(-2.58%) |
May 11, 2006 | 11.19 | 11.19 | 10.93 | 10.98 | 78,988 | -0.14(-1.24%) |
May 10, 2006 | 11.22 | 11.40 | 11.05 | 11.12 | 198,291 | -0.07(-0.62%) |
May 09, 2006 | 10.59 | 11.19 | 10.56 | 11.19 | 168,331 | +0.60(+5.65%) |
May 08, 2006 | 11.12 | 11.12 | 10.56 | 10.59 | 194,816 | -0.53(-4.76%) |
May 05, 2006 | 10.97 | 11.31 | 10.94 | 11.12 | 194,109 | +0.02(+0.14%) |
May 04, 2006 | 10.52 | 11.12 | 10.52 | 11.11 | 324,899 | +0.48(+4.55%) |
May 03, 2006 | 10.35 | 10.92 | 10.35 | 10.62 | 343,545 | +0.18(+1.69%) |
May 02, 2006 | 9.687 | 10.50 | 9.242 | 10.45 | 702,863 | +1.35(+14.81%) |