Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 9.068 | 9.186 | 9.056 | 9.099 | 1,040,842 | +0.04(+0.48%) |
Jul 28, 2006 | 9.155 | 9.217 | 8.963 | 9.056 | 1,534,544 | -0.09(-0.95%) |
Jul 27, 2006 | 9.328 | 9.378 | 9.087 | 9.142 | 638,841 | -0.13(-1.40%) |
Jul 26, 2006 | 9.285 | 9.378 | 9.155 | 9.272 | 1,403,934 | +0.01(+0.13%) |
Jul 25, 2006 | 9.365 | 9.477 | 9.167 | 9.260 | 1,408,454 | -0.11(-1.12%) |
Jul 24, 2006 | 9.248 | 9.421 | 9.235 | 9.365 | 833,061 | +0.17(+1.89%) |
Jul 21, 2006 | 9.403 | 9.409 | 9.161 | 9.192 | 963,832 | -0.21(-2.24%) |
Jul 20, 2006 | 9.588 | 9.650 | 9.372 | 9.403 | 617,692 | -0.19(-2.00%) |
Jul 19, 2006 | 9.341 | 9.737 | 9.310 | 9.595 | 1,319,820 | +0.27(+2.86%) |
Jul 18, 2006 | 9.421 | 9.495 | 9.266 | 9.328 | 1,310,941 | -0.12(-1.25%) |
Jul 17, 2006 | 9.551 | 9.595 | 9.434 | 9.446 | 891,020 | -0.15(-1.61%) |
Jul 14, 2006 | 9.675 | 9.675 | 9.502 | 9.601 | 1,463,023 | -0.09(-0.90%) |
Jul 13, 2006 | 9.793 | 9.799 | 9.632 | 9.687 | 851,627 | -0.12(-1.26%) |
Jul 12, 2006 | 9.867 | 9.941 | 9.799 | 9.811 | 572,487 | -0.07(-0.75%) |
Jul 11, 2006 | 10.12 | 10.12 | 9.848 | 9.886 | 1,264,606 | -0.25(-2.44%) |
Jul 10, 2006 | 10.11 | 10.18 | 10.10 | 10.13 | 686,306 | +0.02(+0.18%) |
Jul 07, 2006 | 10.12 | 10.18 | 10.10 | 10.11 | 384,564 | -0.01(-0.12%) |
Jul 06, 2006 | 10.13 | 10.18 | 10.11 | 10.13 | 1,372,290 | +0.00(+0.00%) |
Jul 05, 2006 | 10.20 | 10.23 | 10.10 | 10.13 | 1,419,594 | -0.03(-0.31%) |
Jul 03, 2006 | 10.20 | 10.21 | 10.13 | 10.16 | 302,711 | -0.03(-0.30%) |
Jun 30, 2006 | 10.11 | 10.27 | 10.08 | 10.19 | 2,373,578 | +0.15(+1.54%) |
Jun 29, 2006 | 10.08 | 10.20 | 9.972 | 10.03 | 1,365,833 | -0.02(-0.25%) |
Jun 28, 2006 | 10.07 | 10.16 | 9.910 | 10.06 | 1,140,615 | -0.14(-1.40%) |
Jun 27, 2006 | 10.62 | 10.62 | 10.10 | 10.20 | 1,397,476 | -0.42(-3.96%) |
Jun 26, 2006 | 10.53 | 10.84 | 10.36 | 10.62 | 1,467,866 | -0.32(-2.94%) |
Jun 23, 2006 | 10.94 | 11.04 | 10.89 | 10.94 | 443,815 | -0.05(-0.45%) |
Jun 22, 2006 | 10.94 | 11.04 | 10.88 | 10.99 | 586,533 | +0.05(+0.45%) |
Jun 21, 2006 | 10.81 | 11.06 | 10.76 | 10.94 | 463,349 | +0.09(+0.80%) |
Jun 20, 2006 | 10.88 | 10.99 | 10.81 | 10.86 | 371,971 | -0.02(-0.23%) |
Jun 19, 2006 | 10.86 | 10.94 | 10.76 | 10.88 | 407,489 | +0.02(+0.23%) |
Jun 16, 2006 | 10.78 | 10.90 | 10.75 | 10.86 | 371,648 | +0.02(+0.17%) |
Jun 15, 2006 | 10.70 | 10.87 | 10.64 | 10.84 | 464,480 | +0.17(+1.63%) |
Jun 14, 2006 | 10.72 | 10.79 | 10.59 | 10.67 | 435,419 | -0.03(-0.29%) |
Jun 13, 2006 | 10.75 | 10.84 | 10.55 | 10.70 | 370,841 | -0.06(-0.52%) |
Jun 12, 2006 | 10.86 | 10.93 | 10.73 | 10.75 | 396,672 | -0.12(-1.08%) |
Jun 09, 2006 | 10.93 | 10.96 | 10.78 | 10.87 | 441,393 | -0.07(-0.62%) |
Jun 08, 2006 | 11.02 | 11.09 | 10.74 | 10.94 | 589,600 | -0.12(-1.06%) |
Jun 07, 2006 | 10.84 | 11.12 | 10.81 | 11.06 | 963,509 | +0.22(+2.00%) |
Jun 06, 2006 | 11.06 | 11.10 | 10.76 | 10.84 | 1,114,300 | -0.24(-2.13%) |
Jun 05, 2006 | 11.15 | 11.23 | 11.00 | 11.07 | 819,984 | -0.11(-0.94%) |
Jun 02, 2006 | 11.19 | 11.29 | 10.96 | 11.18 | 1,069,902 | +0.01(+0.06%) |
Jun 01, 2006 | 10.98 | 11.36 | 10.96 | 11.17 | 1,303,030 | -0.31(-2.70%) |
May 31, 2006 | 11.53 | 11.55 | 11.32 | 11.48 | 1,128,668 | -0.03(-0.27%) |
May 30, 2006 | 11.77 | 11.77 | 11.43 | 11.51 | 596,058 | -0.28(-2.36%) |
May 26, 2006 | 11.78 | 11.83 | 11.69 | 11.79 | 225,055 | +0.04(+0.37%) |
May 25, 2006 | 11.77 | 11.77 | 11.63 | 11.75 | 736,355 | +0.09(+0.74%) |
May 24, 2006 | 11.43 | 11.66 | 11.34 | 11.66 | 484,015 | +0.24(+2.06%) |
May 23, 2006 | 11.61 | 11.61 | 11.42 | 11.43 | 490,795 | -0.10(-0.86%) |
May 22, 2006 | 11.72 | 11.76 | 11.50 | 11.53 | 483,369 | -0.21(-1.79%) |
May 19, 2006 | 11.64 | 11.76 | 11.53 | 11.74 | 489,019 | +0.11(+0.91%) |
May 18, 2006 | 11.52 | 11.70 | 11.49 | 11.63 | 675,167 | +0.13(+1.13%) |
May 17, 2006 | 11.52 | 11.60 | 11.43 | 11.50 | 444,137 | -0.07(-0.64%) |
May 16, 2006 | 11.40 | 11.58 | 11.28 | 11.58 | 647,236 | +0.15(+1.36%) |
May 15, 2006 | 11.30 | 11.50 | 11.29 | 11.42 | 631,092 | +0.06(+0.55%) |
May 12, 2006 | 11.45 | 11.45 | 11.17 | 11.36 | 466,417 | -0.09(-0.81%) |
May 11, 2006 | 11.79 | 11.79 | 11.41 | 11.45 | 466,578 | -0.30(-2.53%) |
May 10, 2006 | 11.81 | 11.86 | 11.62 | 11.75 | 460,928 | -0.10(-0.84%) |
May 09, 2006 | 11.81 | 11.86 | 11.78 | 11.85 | 467,386 | +0.00(+0.00%) |
May 08, 2006 | 11.86 | 11.89 | 11.78 | 11.85 | 555,535 | -0.04(-0.36%) |
May 05, 2006 | 11.87 | 11.95 | 11.83 | 11.89 | 424,441 | +0.08(+0.68%) |
May 04, 2006 | 11.74 | 11.89 | 11.70 | 11.81 | 639,971 | +0.11(+0.90%) |
May 03, 2006 | 11.68 | 11.74 | 11.60 | 11.71 | 442,362 | +0.00(+0.00%) |
May 02, 2006 | 11.73 | 11.76 | 11.61 | 11.71 | 441,393 | +0.04(+0.32%) |