Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 8.163 | 8.493 | 8.120 | 8.207 | 641,565 | -0.02(-0.21%) |
Jul 28, 2006 | 8.398 | 8.701 | 8.155 | 8.224 | 338,506 | -0.06(-0.73%) |
Jul 27, 2006 | 8.372 | 8.537 | 8.285 | 8.285 | 141,496 | -0.01(-0.10%) |
Jul 26, 2006 | 8.346 | 8.589 | 8.129 | 8.294 | 137,591 | -0.11(-1.34%) |
Jul 25, 2006 | 8.597 | 8.710 | 8.224 | 8.406 | 91,780 | -0.21(-2.42%) |
Jul 24, 2006 | 8.441 | 8.779 | 8.441 | 8.615 | 257,842 | +0.23(+2.69%) |
Jul 21, 2006 | 8.684 | 8.719 | 8.146 | 8.389 | 112,819 | -0.35(-3.97%) |
Jul 20, 2006 | 9.465 | 9.465 | 8.719 | 8.736 | 117,103 | -0.68(-7.19%) |
Jul 19, 2006 | 8.354 | 9.742 | 8.189 | 9.413 | 301,235 | +1.23(+15.06%) |
Jul 18, 2006 | 8.745 | 8.849 | 7.964 | 8.181 | 151,513 | -0.51(-5.89%) |
Jul 17, 2006 | 8.589 | 8.762 | 8.450 | 8.693 | 83,632 | +0.10(+1.21%) |
Jul 14, 2006 | 8.701 | 8.701 | 8.545 | 8.589 | 240,657 | -0.09(-1.00%) |
Jul 13, 2006 | 8.424 | 8.849 | 8.415 | 8.675 | 264,381 | +0.21(+2.46%) |
Jul 12, 2006 | 8.632 | 8.762 | 8.467 | 8.467 | 209,115 | -0.22(-2.50%) |
Jul 11, 2006 | 8.632 | 8.745 | 8.450 | 8.684 | 488,745 | +0.02(+0.20%) |
Jul 10, 2006 | 9.326 | 9.508 | 8.649 | 8.667 | 537,080 | -0.68(-7.24%) |
Jul 07, 2006 | 9.499 | 9.543 | 9.135 | 9.343 | 148,703 | -0.28(-2.89%) |
Jul 06, 2006 | 9.630 | 9.690 | 9.473 | 9.621 | 188,721 | -0.02(-0.18%) |
Jul 05, 2006 | 10.16 | 10.17 | 9.543 | 9.638 | 182,975 | -0.63(-6.17%) |
Jul 03, 2006 | 10.35 | 10.35 | 10.03 | 10.27 | 44,940 | +0.01(+0.08%) |
Jun 30, 2006 | 9.951 | 10.35 | 9.933 | 10.26 | 585,610 | +0.30(+3.05%) |
Jun 29, 2006 | 9.803 | 9.977 | 9.716 | 9.959 | 129,217 | +0.22(+2.23%) |
Jun 28, 2006 | 9.604 | 9.760 | 9.456 | 9.742 | 143,909 | +0.20(+2.09%) |
Jun 27, 2006 | 9.994 | 10.05 | 9.283 | 9.543 | 546,434 | -0.45(-4.51%) |
Jun 26, 2006 | 10.31 | 10.38 | 9.881 | 9.994 | 228,464 | -0.26(-2.54%) |
Jun 23, 2006 | 10.18 | 10.33 | 9.985 | 10.25 | 202,407 | +0.07(+0.68%) |
Jun 22, 2006 | 10.57 | 10.68 | 9.794 | 10.18 | 251,896 | -0.36(-3.45%) |
Jun 21, 2006 | 10.58 | 10.81 | 10.41 | 10.55 | 195,141 | -0.03(-0.33%) |
Jun 20, 2006 | 10.67 | 10.96 | 10.54 | 10.58 | 155,620 | -0.02(-0.16%) |
Jun 19, 2006 | 10.84 | 10.84 | 10.54 | 10.60 | 184,989 | -0.26(-2.40%) |
Jun 16, 2006 | 11.40 | 11.49 | 10.58 | 10.86 | 593,598 | -0.71(-6.15%) |
Jun 15, 2006 | 11.10 | 11.72 | 10.97 | 11.57 | 214,082 | +0.63(+5.79%) |
Jun 14, 2006 | 10.76 | 11.25 | 10.51 | 10.94 | 96,480 | +0.14(+1.29%) |
Jun 13, 2006 | 10.59 | 11.49 | 10.47 | 10.80 | 82,171 | +0.21(+1.97%) |
Jun 12, 2006 | 11.28 | 11.32 | 10.58 | 10.59 | 187,748 | -0.69(-6.08%) |
Jun 09, 2006 | 11.43 | 11.79 | 11.23 | 11.28 | 139,718 | -0.15(-1.29%) |
Jun 08, 2006 | 12.02 | 12.06 | 11.16 | 11.43 | 198,341 | -0.68(-5.59%) |
Jun 07, 2006 | 12.49 | 12.58 | 12.08 | 12.10 | 156,826 | -0.36(-2.85%) |
Jun 06, 2006 | 12.36 | 12.65 | 11.99 | 12.46 | 104,516 | -0.24(-1.91%) |
Jun 05, 2006 | 13.21 | 13.45 | 12.21 | 12.70 | 163,347 | -0.51(-3.87%) |
Jun 02, 2006 | 13.06 | 13.34 | 12.87 | 13.21 | 81,992 | -0.09(-0.65%) |
Jun 01, 2006 | 12.78 | 13.32 | 12.78 | 13.30 | 136,662 | +0.59(+4.64%) |
May 31, 2006 | 13.09 | 13.24 | 12.62 | 12.71 | 148,670 | -0.30(-2.33%) |
May 30, 2006 | 13.45 | 13.46 | 12.97 | 13.01 | 96,420 | -0.51(-3.78%) |
May 26, 2006 | 14.13 | 14.30 | 13.11 | 13.52 | 162,757 | -0.50(-3.59%) |
May 25, 2006 | 14.19 | 14.51 | 14.01 | 14.03 | 108,305 | -0.01(-0.06%) |
May 24, 2006 | 14.11 | 14.27 | 13.88 | 14.04 | 106,559 | -0.04(-0.31%) |
May 23, 2006 | 14.24 | 14.75 | 14.06 | 14.08 | 125,384 | +0.00(+0.00%) |
May 22, 2006 | 14.05 | 14.25 | 14.00 | 14.08 | 138,262 | -0.10(-0.73%) |
May 19, 2006 | 13.90 | 14.31 | 13.79 | 14.18 | 205,656 | +0.26(+1.87%) |
May 18, 2006 | 14.04 | 14.13 | 13.90 | 13.92 | 104,728 | -0.08(-0.56%) |
May 17, 2006 | 14.47 | 14.48 | 13.89 | 14.00 | 160,723 | -0.56(-3.81%) |
May 16, 2006 | 14.31 | 14.66 | 14.31 | 14.56 | 173,416 | +0.23(+1.64%) |
May 15, 2006 | 14.75 | 14.83 | 13.97 | 14.32 | 174,447 | -0.60(-4.01%) |
May 12, 2006 | 14.84 | 15.11 | 14.68 | 14.92 | 91,434 | -0.10(-0.64%) |
May 11, 2006 | 15.06 | 15.14 | 14.92 | 15.02 | 160,778 | -0.04(-0.29%) |
May 10, 2006 | 15.10 | 15.25 | 14.62 | 15.06 | 251,938 | +0.33(+2.24%) |
May 09, 2006 | 15.05 | 15.05 | 14.64 | 14.73 | 230,381 | -0.42(-2.75%) |
May 08, 2006 | 16.13 | 16.13 | 15.07 | 15.15 | 156,539 | -0.90(-5.62%) |
May 05, 2006 | 16.14 | 16.61 | 16.01 | 16.05 | 223,300 | +0.00(+0.00%) |
May 04, 2006 | 16.54 | 16.61 | 15.80 | 16.05 | 140,136 | -0.62(-3.75%) |
May 03, 2006 | 16.48 | 16.79 | 16.21 | 16.67 | 220,946 | +0.27(+1.64%) |
May 02, 2006 | 14.68 | 16.65 | 14.53 | 16.41 | 526,179 | +1.38(+9.18%) |