Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 9.672 | 9.740 | 9.654 | 9.695 | 550,471 | -0.05(-0.53%) |
Jul 28, 2006 | 9.574 | 9.780 | 9.574 | 9.746 | 666,535 | +0.17(+1.80%) |
Jul 27, 2006 | 9.712 | 9.735 | 9.528 | 9.574 | 608,590 | +0.11(+1.21%) |
Jul 26, 2006 | 9.368 | 9.500 | 9.316 | 9.460 | 377,336 | +0.01(+0.06%) |
Jul 25, 2006 | 9.345 | 9.465 | 9.334 | 9.454 | 370,006 | +0.03(+0.36%) |
Jul 24, 2006 | 9.236 | 9.442 | 9.230 | 9.420 | 457,795 | +0.22(+2.37%) |
Jul 21, 2006 | 9.219 | 9.282 | 9.185 | 9.202 | 675,087 | +0.02(+0.25%) |
Jul 20, 2006 | 9.316 | 9.316 | 9.179 | 9.179 | 500,905 | -0.03(-0.31%) |
Jul 19, 2006 | 8.875 | 9.242 | 8.875 | 9.208 | 504,744 | +0.40(+4.55%) |
Jul 18, 2006 | 8.852 | 8.864 | 8.703 | 8.806 | 692,715 | -0.09(-0.97%) |
Jul 17, 2006 | 8.784 | 8.904 | 8.766 | 8.892 | 736,173 | -0.17(-1.83%) |
Jul 14, 2006 | 9.104 | 9.104 | 8.996 | 9.059 | 561,467 | -0.14(-1.56%) |
Jul 13, 2006 | 9.242 | 9.316 | 9.196 | 9.202 | 572,986 | -0.29(-3.02%) |
Jul 12, 2006 | 9.563 | 9.597 | 9.454 | 9.488 | 493,225 | -0.13(-1.37%) |
Jul 11, 2006 | 9.574 | 9.626 | 9.471 | 9.620 | 287,976 | +0.00(+0.00%) |
Jul 10, 2006 | 9.632 | 9.677 | 9.580 | 9.620 | 467,569 | -0.01(-0.12%) |
Jul 07, 2006 | 9.695 | 9.723 | 9.609 | 9.632 | 366,166 | -0.06(-0.65%) |
Jul 06, 2006 | 9.557 | 9.717 | 9.557 | 9.695 | 423,238 | +0.09(+0.95%) |
Jul 05, 2006 | 9.677 | 9.695 | 9.505 | 9.603 | 482,404 | -0.25(-2.56%) |
Jul 03, 2006 | 9.803 | 9.872 | 9.746 | 9.855 | 273,316 | +0.07(+0.76%) |
Jun 30, 2006 | 9.740 | 9.803 | 9.677 | 9.780 | 674,912 | +0.09(+0.89%) |
Jun 29, 2006 | 9.431 | 9.695 | 9.414 | 9.695 | 624,647 | +0.41(+4.44%) |
Jun 28, 2006 | 9.282 | 9.305 | 9.208 | 9.282 | 526,910 | +0.19(+2.14%) |
Jun 27, 2006 | 9.362 | 9.374 | 9.076 | 9.087 | 434,932 | -0.23(-2.52%) |
Jun 26, 2006 | 9.253 | 9.328 | 9.213 | 9.322 | 420,097 | +0.14(+1.50%) |
Jun 23, 2006 | 9.139 | 9.248 | 9.104 | 9.185 | 418,002 | -0.12(-1.29%) |
Jun 22, 2006 | 9.334 | 9.362 | 9.242 | 9.305 | 501,603 | -0.07(-0.73%) |
Jun 21, 2006 | 9.259 | 9.420 | 9.259 | 9.374 | 731,810 | +0.10(+1.11%) |
Jun 20, 2006 | 9.242 | 9.334 | 9.213 | 9.271 | 309,967 | +0.06(+0.62%) |
Jun 19, 2006 | 9.362 | 9.379 | 9.185 | 9.213 | 637,912 | -0.05(-0.56%) |
Jun 16, 2006 | 9.293 | 9.322 | 9.213 | 9.265 | 474,376 | -0.24(-2.53%) |
Jun 15, 2006 | 9.305 | 9.511 | 9.305 | 9.505 | 1,818,791 | +0.46(+5.07%) |
Jun 14, 2006 | 9.047 | 9.167 | 8.915 | 9.047 | 2,929,683 | +0.32(+3.61%) |
Jun 13, 2006 | 8.740 | 8.910 | 8.703 | 8.732 | 2,616,399 | -0.03(-0.39%) |
Jun 12, 2006 | 8.996 | 9.013 | 8.761 | 8.766 | 936,186 | -0.22(-2.49%) |
Jun 09, 2006 | 9.059 | 9.116 | 8.938 | 8.990 | 662,695 | +0.03(+0.32%) |
Jun 08, 2006 | 9.024 | 9.036 | 8.761 | 8.961 | 886,793 | -0.29(-3.10%) |
Jun 07, 2006 | 9.253 | 9.379 | 9.208 | 9.248 | 727,621 | -0.01(-0.12%) |
Jun 06, 2006 | 9.271 | 9.293 | 9.122 | 9.259 | 672,469 | -0.10(-1.04%) |
Jun 05, 2006 | 9.557 | 9.557 | 9.356 | 9.356 | 430,917 | -0.23(-2.39%) |
Jun 02, 2006 | 9.666 | 9.706 | 9.505 | 9.586 | 547,330 | -0.05(-0.54%) |
Jun 01, 2006 | 9.414 | 9.643 | 9.385 | 9.637 | 959,224 | +0.07(+0.78%) |
May 31, 2006 | 9.517 | 9.574 | 9.460 | 9.563 | 603,005 | +0.23(+2.52%) |
May 30, 2006 | 9.546 | 9.546 | 9.322 | 9.328 | 736,347 | -0.43(-4.40%) |
May 26, 2006 | 9.758 | 9.792 | 9.664 | 9.758 | 527,259 | +0.03(+0.35%) |
May 25, 2006 | 9.586 | 9.729 | 9.523 | 9.723 | 886,444 | +0.23(+2.48%) |
May 24, 2006 | 9.471 | 9.551 | 9.351 | 9.488 | 531,971 | -0.04(-0.42%) |
May 23, 2006 | 9.591 | 9.735 | 9.523 | 9.528 | 508,933 | +0.09(+0.97%) |
May 22, 2006 | 9.414 | 9.465 | 9.248 | 9.437 | 776,141 | -0.17(-1.79%) |
May 19, 2006 | 9.523 | 9.626 | 9.425 | 9.609 | 723,083 | +0.13(+1.33%) |
May 18, 2006 | 9.637 | 9.706 | 9.420 | 9.483 | 760,782 | -0.04(-0.42%) |
May 17, 2006 | 9.901 | 9.964 | 9.465 | 9.523 | 1,740,776 | -0.52(-5.14%) |
May 16, 2006 | 10.10 | 10.10 | 9.975 | 10.04 | 459,890 | +0.04(+0.40%) |
May 15, 2006 | 10.03 | 10.11 | 9.918 | 9.998 | 784,693 | -0.08(-0.80%) |
May 12, 2006 | 10.21 | 10.26 | 10.05 | 10.08 | 802,320 | -0.35(-3.35%) |
May 11, 2006 | 10.54 | 10.55 | 10.39 | 10.43 | 697,427 | -0.27(-2.52%) |
May 10, 2006 | 10.88 | 10.90 | 10.66 | 10.70 | 475,947 | -0.09(-0.80%) |
May 09, 2006 | 10.70 | 10.79 | 10.67 | 10.78 | 489,036 | -0.05(-0.48%) |
May 08, 2006 | 10.83 | 10.87 | 10.79 | 10.83 | 832,689 | +0.22(+2.11%) |
May 05, 2006 | 10.53 | 10.61 | 10.53 | 10.61 | 590,090 | +0.32(+3.12%) |
May 04, 2006 | 10.24 | 10.34 | 10.23 | 10.29 | 486,593 | +0.10(+0.96%) |
May 03, 2006 | 10.19 | 10.23 | 10.15 | 10.19 | 368,784 | -0.15(-1.44%) |
May 02, 2006 | 10.32 | 10.35 | 10.26 | 10.34 | 492,178 | +0.11(+1.12%) |