Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 9.244 | 9.357 | 9.041 | 9.303 | 518,309 | +0.06(+0.64%) |
Jul 28, 2006 | 9.086 | 9.267 | 9.086 | 9.244 | 360,140 | +0.23(+2.56%) |
Jul 27, 2006 | 9.244 | 9.244 | 8.978 | 9.014 | 462,563 | -0.23(-2.49%) |
Jul 26, 2006 | 9.068 | 9.281 | 9.045 | 9.244 | 523,619 | +0.18(+2.00%) |
Jul 25, 2006 | 9.041 | 9.231 | 9.041 | 9.064 | 456,369 | -0.13(-1.38%) |
Jul 24, 2006 | 9.285 | 9.484 | 9.158 | 9.190 | 468,314 | -0.09(-1.02%) |
Jul 21, 2006 | 8.914 | 9.299 | 8.688 | 9.285 | 559,456 | +0.38(+4.32%) |
Jul 20, 2006 | 9.149 | 9.149 | 8.765 | 8.901 | 564,986 | -0.19(-2.04%) |
Jul 19, 2006 | 8.815 | 9.204 | 8.792 | 9.086 | 998,570 | +0.29(+3.29%) |
Jul 18, 2006 | 8.747 | 8.860 | 8.715 | 8.797 | 461,014 | +0.09(+1.09%) |
Jul 17, 2006 | 8.765 | 8.847 | 8.684 | 8.702 | 687,982 | -0.02(-0.26%) |
Jul 14, 2006 | 8.792 | 8.819 | 8.706 | 8.724 | 414,780 | -0.07(-0.77%) |
Jul 13, 2006 | 8.770 | 8.856 | 8.724 | 8.792 | 897,917 | -0.02(-0.26%) |
Jul 12, 2006 | 8.951 | 8.960 | 8.806 | 8.815 | 661,436 | -0.14(-1.52%) |
Jul 11, 2006 | 8.792 | 8.973 | 8.729 | 8.951 | 735,323 | +0.16(+1.80%) |
Jul 10, 2006 | 8.910 | 8.951 | 8.729 | 8.792 | 355,052 | -0.11(-1.27%) |
Jul 07, 2006 | 8.905 | 8.955 | 8.860 | 8.905 | 256,832 | -0.02(-0.20%) |
Jul 06, 2006 | 8.679 | 8.937 | 8.675 | 8.923 | 709,440 | +0.24(+2.81%) |
Jul 05, 2006 | 8.187 | 8.702 | 8.187 | 8.679 | 1,014,940 | +0.06(+0.68%) |
Jul 03, 2006 | 8.566 | 8.634 | 8.539 | 8.621 | 462,342 | +0.05(+0.58%) |
Jun 30, 2006 | 8.589 | 8.657 | 8.562 | 8.571 | 1,346,764 | -0.05(-0.52%) |
Jun 29, 2006 | 8.575 | 8.693 | 8.557 | 8.616 | 577,817 | +0.06(+0.69%) |
Jun 28, 2006 | 8.611 | 8.611 | 8.526 | 8.557 | 269,883 | -0.05(-0.63%) |
Jun 27, 2006 | 8.652 | 8.657 | 8.544 | 8.611 | 833,543 | -0.04(-0.42%) |
Jun 26, 2006 | 8.720 | 8.720 | 8.589 | 8.648 | 362,352 | -0.07(-0.83%) |
Jun 23, 2006 | 8.363 | 9.018 | 8.363 | 8.720 | 631,130 | +0.66(+8.25%) |
Jun 22, 2006 | 8.517 | 8.114 | 7.924 | 8.055 | 158,390 | +0.03(+0.39%) |
Jun 21, 2006 | 7.888 | 8.046 | 7.739 | 8.024 | 114,590 | +0.13(+1.66%) |
Jun 20, 2006 | 7.698 | 7.911 | 7.603 | 7.893 | 123,438 | +0.19(+2.52%) |
Jun 19, 2006 | 7.685 | 7.820 | 7.481 | 7.698 | 324,303 | +0.04(+0.47%) |
Jun 16, 2006 | 7.780 | 7.852 | 7.603 | 7.662 | 306,605 | -0.12(-1.51%) |
Jun 15, 2006 | 7.549 | 7.807 | 7.486 | 7.780 | 244,444 | +0.28(+3.67%) |
Jun 14, 2006 | 7.513 | 7.658 | 7.441 | 7.504 | 150,869 | -0.01(-0.18%) |
Jun 13, 2006 | 7.481 | 7.617 | 7.414 | 7.518 | 364,343 | +0.19(+2.65%) |
Jun 12, 2006 | 7.563 | 7.563 | 7.305 | 7.323 | 115,253 | -0.27(-3.51%) |
Jun 09, 2006 | 7.748 | 7.748 | 7.486 | 7.590 | 90,477 | -0.13(-1.64%) |
Jun 08, 2006 | 7.802 | 7.820 | 7.617 | 7.716 | 208,828 | -0.09(-1.10%) |
Jun 07, 2006 | 7.866 | 7.915 | 7.766 | 7.802 | 58,622 | -0.06(-0.80%) |
Jun 06, 2006 | 7.902 | 8.065 | 7.730 | 7.866 | 105,741 | -0.04(-0.46%) |
Jun 05, 2006 | 8.259 | 8.263 | 7.888 | 7.902 | 114,811 | -0.42(-5.00%) |
Jun 02, 2006 | 8.182 | 8.349 | 8.096 | 8.318 | 137,375 | +0.18(+2.17%) |
Jun 01, 2006 | 8.074 | 8.141 | 7.933 | 8.141 | 117,908 | +0.03(+0.39%) |
May 31, 2006 | 7.951 | 8.110 | 7.861 | 8.110 | 108,395 | +0.14(+1.76%) |
May 30, 2006 | 8.173 | 8.182 | 7.915 | 7.970 | 107,289 | -0.23(-2.76%) |
May 26, 2006 | 8.227 | 8.318 | 8.196 | 8.196 | 149,542 | -0.05(-0.60%) |
May 25, 2006 | 8.250 | 8.390 | 8.223 | 8.245 | 97,113 | -0.00(-0.05%) |
May 24, 2006 | 8.137 | 8.363 | 8.010 | 8.250 | 182,724 | +0.09(+1.11%) |
May 23, 2006 | 8.358 | 8.431 | 8.123 | 8.159 | 140,251 | -0.14(-1.69%) |
May 22, 2006 | 7.938 | 8.349 | 7.771 | 8.300 | 417,435 | +0.39(+4.91%) |
May 19, 2006 | 7.640 | 7.970 | 7.617 | 7.911 | 203,519 | +0.27(+3.55%) |
May 18, 2006 | 7.753 | 7.802 | 7.527 | 7.640 | 163,700 | -0.05(-0.59%) |
May 17, 2006 | 7.730 | 7.730 | 7.549 | 7.685 | 190,467 | -0.10(-1.33%) |
May 16, 2006 | 7.617 | 7.820 | 7.558 | 7.789 | 223,649 | +0.11(+1.41%) |
May 15, 2006 | 7.866 | 7.866 | 7.540 | 7.680 | 142,242 | -0.23(-2.91%) |
May 12, 2006 | 8.046 | 8.123 | 7.911 | 7.911 | 177,415 | -0.16(-2.02%) |
May 11, 2006 | 8.340 | 8.363 | 8.046 | 8.074 | 300,411 | -0.28(-3.35%) |
May 10, 2006 | 8.453 | 8.512 | 8.340 | 8.354 | 180,070 | -0.13(-1.49%) |
May 09, 2006 | 8.584 | 8.584 | 8.426 | 8.480 | 95,565 | -0.10(-1.21%) |
May 08, 2006 | 8.593 | 8.593 | 8.503 | 8.584 | 95,344 | -0.02(-0.21%) |
May 05, 2006 | 8.630 | 8.634 | 8.566 | 8.602 | 70,789 | -0.01(-0.10%) |
May 04, 2006 | 8.530 | 8.661 | 8.530 | 8.611 | 159,496 | +0.06(+0.69%) |
May 03, 2006 | 8.571 | 8.643 | 8.450 | 8.553 | 247,762 | -0.02(-0.21%) |
May 02, 2006 | 8.566 | 8.589 | 8.476 | 8.571 | 188,255 | +0.03(+0.37%) |