Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 9.054 | 9.259 | 9.027 | 9.139 | 1,106,127 | +0.07(+0.72%) |
Jul 28, 2006 | 8.944 | 9.124 | 8.944 | 9.074 | 1,271,271 | +0.21(+2.38%) |
Jul 27, 2006 | 8.959 | 9.165 | 8.863 | 8.863 | 2,237,324 | -0.09(-1.06%) |
Jul 26, 2006 | 9.631 | 9.633 | 8.826 | 8.958 | 3,351,721 | -0.81(-8.28%) |
Jul 25, 2006 | 9.596 | 9.784 | 9.579 | 9.766 | 1,079,766 | +0.16(+1.65%) |
Jul 24, 2006 | 9.536 | 9.619 | 9.410 | 9.608 | 1,473,113 | +0.07(+0.77%) |
Jul 21, 2006 | 9.654 | 9.693 | 9.441 | 9.534 | 756,973 | -0.08(-0.85%) |
Jul 20, 2006 | 9.702 | 9.801 | 9.615 | 9.615 | 840,967 | -0.10(-1.00%) |
Jul 19, 2006 | 9.563 | 9.739 | 9.563 | 9.712 | 1,456,056 | +0.17(+1.76%) |
Jul 18, 2006 | 9.600 | 9.654 | 9.464 | 9.544 | 729,062 | -0.06(-0.58%) |
Jul 17, 2006 | 9.528 | 9.633 | 9.524 | 9.600 | 418,932 | +0.05(+0.57%) |
Jul 14, 2006 | 9.648 | 9.720 | 9.435 | 9.546 | 648,945 | -0.10(-1.06%) |
Jul 13, 2006 | 9.733 | 9.760 | 9.590 | 9.648 | 1,261,967 | -0.09(-0.87%) |
Jul 12, 2006 | 9.859 | 9.867 | 9.654 | 9.733 | 714,589 | -0.09(-0.96%) |
Jul 11, 2006 | 9.815 | 9.834 | 9.693 | 9.828 | 463,126 | -0.03(-0.29%) |
Jul 10, 2006 | 9.828 | 9.919 | 9.825 | 9.857 | 271,104 | +0.03(+0.30%) |
Jul 07, 2006 | 9.925 | 9.940 | 9.805 | 9.828 | 380,683 | -0.12(-1.17%) |
Jul 06, 2006 | 10.03 | 10.06 | 9.906 | 9.944 | 285,577 | -0.09(-0.85%) |
Jul 05, 2006 | 10.09 | 10.11 | 9.981 | 10.03 | 575,031 | -0.11(-1.07%) |
Jul 03, 2006 | 10.10 | 10.15 | 10.06 | 10.14 | 236,473 | +0.06(+0.61%) |
Jun 30, 2006 | 10.08 | 10.13 | 10.00 | 10.08 | 636,281 | +0.01(+0.10%) |
Jun 29, 2006 | 9.838 | 10.08 | 9.828 | 10.07 | 635,506 | +0.30(+3.05%) |
Jun 28, 2006 | 9.830 | 9.830 | 9.691 | 9.768 | 681,250 | -0.03(-0.36%) |
Jun 27, 2006 | 9.996 | 9.996 | 9.795 | 9.803 | 554,097 | -0.19(-1.94%) |
Jun 26, 2006 | 9.938 | 10.05 | 9.937 | 9.996 | 602,942 | +0.08(+0.76%) |
Jun 23, 2006 | 9.898 | 9.975 | 9.855 | 9.921 | 435,731 | +0.01(+0.14%) |
Jun 22, 2006 | 9.944 | 10.01 | 9.851 | 9.907 | 506,285 | -0.06(-0.62%) |
Jun 21, 2006 | 9.770 | 10.06 | 9.770 | 9.969 | 575,031 | +0.17(+1.72%) |
Jun 20, 2006 | 9.805 | 9.826 | 9.699 | 9.801 | 746,894 | -0.02(-0.22%) |
Jun 19, 2006 | 10.07 | 10.08 | 9.784 | 9.822 | 830,629 | -0.24(-2.38%) |
Jun 16, 2006 | 10.03 | 10.08 | 9.971 | 10.06 | 869,395 | +0.01(+0.06%) |
Jun 15, 2006 | 9.838 | 10.08 | 9.838 | 10.06 | 821,325 | +0.20(+2.06%) |
Jun 14, 2006 | 9.745 | 9.865 | 9.743 | 9.853 | 957,265 | +0.08(+0.81%) |
Jun 13, 2006 | 9.772 | 9.913 | 9.733 | 9.774 | 1,320,633 | +0.00(+0.02%) |
Jun 12, 2006 | 9.898 | 9.915 | 9.724 | 9.772 | 814,089 | -0.10(-1.06%) |
Jun 09, 2006 | 9.880 | 9.958 | 9.826 | 9.877 | 827,786 | -0.01(-0.14%) |
Jun 08, 2006 | 9.824 | 9.927 | 9.639 | 9.890 | 1,307,711 | +0.07(+0.67%) |
Jun 07, 2006 | 9.877 | 9.929 | 9.809 | 9.824 | 916,690 | -0.06(-0.63%) |
Jun 06, 2006 | 9.915 | 9.933 | 9.811 | 9.886 | 827,011 | +0.00(+0.02%) |
Jun 05, 2006 | 10.11 | 10.12 | 9.875 | 9.884 | 991,379 | -0.25(-2.46%) |
Jun 02, 2006 | 10.07 | 10.14 | 9.977 | 10.13 | 954,939 | +0.05(+0.52%) |
Jun 01, 2006 | 9.958 | 10.09 | 9.904 | 10.08 | 727,511 | +0.10(+1.05%) |
May 31, 2006 | 9.822 | 10.07 | 9.822 | 9.977 | 1,430,988 | +0.15(+1.52%) |
May 30, 2006 | 9.923 | 9.923 | 9.809 | 9.828 | 937,365 | -0.12(-1.24%) |
May 26, 2006 | 9.896 | 9.971 | 9.878 | 9.952 | 870,687 | +0.06(+0.63%) |
May 25, 2006 | 9.848 | 9.925 | 9.805 | 9.890 | 815,381 | +0.12(+1.19%) |
May 24, 2006 | 9.809 | 9.846 | 9.635 | 9.774 | 1,332,780 | -0.04(-0.43%) |
May 23, 2006 | 9.888 | 10.03 | 9.791 | 9.817 | 1,254,472 | -0.02(-0.24%) |
May 22, 2006 | 9.822 | 9.944 | 9.770 | 9.840 | 1,827,953 | -0.01(-0.06%) |
May 19, 2006 | 9.789 | 9.995 | 9.673 | 9.846 | 1,257,315 | +0.08(+0.77%) |
May 18, 2006 | 9.830 | 9.844 | 9.731 | 9.770 | 1,023,168 | -0.06(-0.59%) |
May 17, 2006 | 10.04 | 10.04 | 9.811 | 9.828 | 1,263,518 | -0.24(-2.42%) |
May 16, 2006 | 10.17 | 10.17 | 10.00 | 10.07 | 724,668 | -0.10(-0.97%) |
May 15, 2006 | 10.21 | 10.25 | 10.08 | 10.17 | 1,196,582 | -0.03(-0.28%) |
May 12, 2006 | 10.43 | 10.43 | 10.17 | 10.20 | 1,457,865 | -0.23(-2.24%) |
May 11, 2006 | 10.56 | 10.61 | 10.40 | 10.43 | 1,098,891 | -0.12(-1.17%) |
May 10, 2006 | 10.70 | 10.72 | 10.55 | 10.56 | 1,243,618 | -0.14(-1.34%) |
May 09, 2006 | 10.74 | 10.75 | 10.63 | 10.70 | 1,056,506 | -0.03(-0.23%) |
May 08, 2006 | 10.81 | 10.82 | 10.69 | 10.73 | 780,750 | -0.15(-1.35%) |
May 05, 2006 | 10.74 | 10.92 | 10.74 | 10.87 | 959,849 | +0.16(+1.52%) |
May 04, 2006 | 10.68 | 10.76 | 10.67 | 10.71 | 890,587 | +0.04(+0.38%) |
May 03, 2006 | 10.60 | 10.71 | 10.58 | 10.67 | 1,286,261 | +0.10(+0.99%) |
May 02, 2006 | 10.40 | 10.62 | 10.40 | 10.57 | 1,168,928 | +0.16(+1.56%) |