Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 9.662 | 9.731 | 9.645 | 9.685 | 551,015 | -0.05(-0.53%) |
Jul 28, 2006 | 9.565 | 9.771 | 9.565 | 9.736 | 667,193 | +0.17(+1.80%) |
Jul 27, 2006 | 9.702 | 9.725 | 9.519 | 9.565 | 609,191 | +0.11(+1.21%) |
Jul 26, 2006 | 9.359 | 9.490 | 9.307 | 9.450 | 377,709 | +0.01(+0.06%) |
Jul 25, 2006 | 9.336 | 9.456 | 9.324 | 9.445 | 370,371 | +0.03(+0.37%) |
Jul 24, 2006 | 9.227 | 9.433 | 9.221 | 9.410 | 458,247 | +0.22(+2.37%) |
Jul 21, 2006 | 9.210 | 9.273 | 9.176 | 9.193 | 675,753 | +0.02(+0.25%) |
Jul 20, 2006 | 9.307 | 9.307 | 9.170 | 9.170 | 501,399 | -0.03(-0.31%) |
Jul 19, 2006 | 8.866 | 9.233 | 8.866 | 9.198 | 505,242 | +0.40(+4.55%) |
Jul 18, 2006 | 8.844 | 8.855 | 8.695 | 8.798 | 693,398 | -0.09(-0.97%) |
Jul 17, 2006 | 8.775 | 8.895 | 8.758 | 8.884 | 736,899 | -0.17(-1.83%) |
Jul 14, 2006 | 9.095 | 9.095 | 8.987 | 9.050 | 562,021 | -0.14(-1.56%) |
Jul 13, 2006 | 9.233 | 9.307 | 9.187 | 9.193 | 573,552 | -0.29(-3.02%) |
Jul 12, 2006 | 9.553 | 9.588 | 9.445 | 9.479 | 493,712 | -0.13(-1.37%) |
Jul 11, 2006 | 9.565 | 9.616 | 9.462 | 9.611 | 288,261 | +0.00(+0.00%) |
Jul 10, 2006 | 9.622 | 9.668 | 9.570 | 9.611 | 468,031 | -0.01(-0.12%) |
Jul 07, 2006 | 9.685 | 9.714 | 9.599 | 9.622 | 366,528 | -0.06(-0.65%) |
Jul 06, 2006 | 9.548 | 9.708 | 9.548 | 9.685 | 423,656 | +0.09(+0.95%) |
Jul 05, 2006 | 9.668 | 9.685 | 9.496 | 9.593 | 482,880 | -0.25(-2.56%) |
Jul 03, 2006 | 9.794 | 9.862 | 9.736 | 9.845 | 273,585 | +0.07(+0.76%) |
Jun 30, 2006 | 9.731 | 9.794 | 9.668 | 9.771 | 675,578 | +0.09(+0.89%) |
Jun 29, 2006 | 9.422 | 9.685 | 9.405 | 9.685 | 625,264 | +0.41(+4.44%) |
Jun 28, 2006 | 9.273 | 9.296 | 9.198 | 9.273 | 527,430 | +0.19(+2.14%) |
Jun 27, 2006 | 9.353 | 9.364 | 9.067 | 9.078 | 435,361 | -0.23(-2.52%) |
Jun 26, 2006 | 9.244 | 9.319 | 9.204 | 9.313 | 420,511 | +0.14(+1.50%) |
Jun 23, 2006 | 9.130 | 9.239 | 9.095 | 9.176 | 418,415 | -0.12(-1.29%) |
Jun 22, 2006 | 9.324 | 9.353 | 9.233 | 9.296 | 502,098 | -0.07(-0.73%) |
Jun 21, 2006 | 9.250 | 9.410 | 9.250 | 9.364 | 732,532 | +0.10(+1.11%) |
Jun 20, 2006 | 9.233 | 9.324 | 9.204 | 9.261 | 310,273 | +0.06(+0.62%) |
Jun 19, 2006 | 9.353 | 9.370 | 9.176 | 9.204 | 638,541 | -0.05(-0.56%) |
Jun 16, 2006 | 9.284 | 9.313 | 9.204 | 9.256 | 474,844 | -0.24(-2.53%) |
Jun 15, 2006 | 9.296 | 9.502 | 9.296 | 9.496 | 1,820,586 | +0.46(+5.07%) |
Jun 14, 2006 | 9.038 | 9.158 | 8.907 | 9.038 | 2,932,575 | +0.31(+3.61%) |
Jun 13, 2006 | 8.732 | 8.901 | 8.695 | 8.723 | 2,618,982 | -0.03(-0.39%) |
Jun 12, 2006 | 8.987 | 9.004 | 8.752 | 8.758 | 937,110 | -0.22(-2.49%) |
Jun 09, 2006 | 9.050 | 9.107 | 8.929 | 8.981 | 663,349 | +0.03(+0.32%) |
Jun 08, 2006 | 9.015 | 9.027 | 8.752 | 8.952 | 887,669 | -0.29(-3.10%) |
Jun 07, 2006 | 9.244 | 9.370 | 9.198 | 9.239 | 728,339 | -0.01(-0.12%) |
Jun 06, 2006 | 9.261 | 9.284 | 9.113 | 9.250 | 673,133 | -0.10(-1.04%) |
Jun 05, 2006 | 9.548 | 9.548 | 9.347 | 9.347 | 431,343 | -0.23(-2.39%) |
Jun 02, 2006 | 9.656 | 9.696 | 9.496 | 9.576 | 547,870 | -0.05(-0.54%) |
Jun 01, 2006 | 9.405 | 9.633 | 9.376 | 9.628 | 960,171 | +0.07(+0.78%) |
May 31, 2006 | 9.508 | 9.565 | 9.450 | 9.553 | 603,601 | +0.23(+2.52%) |
May 30, 2006 | 9.536 | 9.536 | 9.313 | 9.319 | 737,074 | -0.43(-4.40%) |
May 26, 2006 | 9.748 | 9.782 | 9.655 | 9.748 | 527,779 | +0.03(+0.35%) |
May 25, 2006 | 9.576 | 9.719 | 9.513 | 9.714 | 887,319 | +0.23(+2.48%) |
May 24, 2006 | 9.462 | 9.542 | 9.342 | 9.479 | 532,496 | -0.04(-0.42%) |
May 23, 2006 | 9.582 | 9.725 | 9.513 | 9.519 | 509,435 | +0.09(+0.97%) |
May 22, 2006 | 9.405 | 9.456 | 9.239 | 9.427 | 776,907 | -0.17(-1.79%) |
May 19, 2006 | 9.513 | 9.616 | 9.416 | 9.599 | 723,797 | +0.13(+1.33%) |
May 18, 2006 | 9.628 | 9.696 | 9.410 | 9.473 | 761,533 | -0.04(-0.42%) |
May 17, 2006 | 9.891 | 9.954 | 9.456 | 9.513 | 1,742,494 | -0.52(-5.14%) |
May 16, 2006 | 10.09 | 10.09 | 9.965 | 10.03 | 460,344 | +0.04(+0.40%) |
May 15, 2006 | 10.02 | 10.10 | 9.908 | 9.988 | 785,467 | -0.08(-0.80%) |
May 12, 2006 | 10.20 | 10.25 | 10.04 | 10.07 | 803,112 | -0.35(-3.35%) |
May 11, 2006 | 10.53 | 10.54 | 10.38 | 10.42 | 698,115 | -0.27(-2.52%) |
May 10, 2006 | 10.87 | 10.89 | 10.65 | 10.69 | 476,416 | -0.09(-0.80%) |
May 09, 2006 | 10.69 | 10.78 | 10.66 | 10.77 | 489,519 | -0.05(-0.48%) |
May 08, 2006 | 10.82 | 10.86 | 10.78 | 10.82 | 833,511 | +0.22(+2.11%) |
May 05, 2006 | 10.52 | 10.60 | 10.52 | 10.60 | 590,673 | +0.32(+3.12%) |
May 04, 2006 | 10.23 | 10.33 | 10.22 | 10.28 | 487,073 | +0.10(+0.96%) |
May 03, 2006 | 10.18 | 10.22 | 10.14 | 10.18 | 369,148 | -0.15(-1.44%) |
May 02, 2006 | 10.31 | 10.34 | 10.25 | 10.33 | 492,664 | +0.11(+1.12%) |