Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 9.659 | 9.659 | 9.468 | 9.515 | 325,620 | -0.13(-1.30%) |
Jul 28, 2006 | 9.575 | 9.689 | 9.521 | 9.641 | 341,692 | +0.08(+0.87%) |
Jul 27, 2006 | 9.587 | 9.623 | 9.509 | 9.557 | 434,272 | +0.01(+0.13%) |
Jul 26, 2006 | 9.641 | 9.641 | 9.444 | 9.545 | 330,475 | -0.10(-0.99%) |
Jul 25, 2006 | 9.617 | 9.736 | 9.539 | 9.641 | 148,328 | +0.05(+0.56%) |
Jul 24, 2006 | 9.456 | 9.736 | 9.474 | 9.587 | 151,007 | +0.14(+1.45%) |
Jul 21, 2006 | 9.569 | 9.569 | 9.258 | 9.450 | 265,853 | -0.12(-1.25%) |
Jul 20, 2006 | 9.856 | 9.856 | 9.539 | 9.569 | 207,928 | -0.23(-2.32%) |
Jul 19, 2006 | 9.617 | 9.981 | 9.659 | 9.796 | 244,424 | +0.19(+1.93%) |
Jul 18, 2006 | 9.468 | 9.611 | 9.342 | 9.611 | 167,246 | +0.23(+2.42%) |
Jul 17, 2006 | 9.485 | 9.563 | 9.348 | 9.384 | 206,589 | -0.10(-1.07%) |
Jul 14, 2006 | 9.563 | 9.575 | 9.402 | 9.485 | 566,027 | -0.11(-1.12%) |
Jul 13, 2006 | 9.617 | 9.671 | 9.527 | 9.593 | 276,902 | -0.10(-0.99%) |
Jul 12, 2006 | 9.629 | 9.724 | 9.605 | 9.689 | 439,964 | +0.05(+0.50%) |
Jul 11, 2006 | 9.545 | 9.706 | 9.497 | 9.641 | 280,418 | +0.06(+0.62%) |
Jul 10, 2006 | 9.503 | 9.647 | 9.438 | 9.581 | 193,530 | +0.06(+0.63%) |
Jul 07, 2006 | 9.563 | 9.671 | 9.432 | 9.521 | 362,619 | -0.17(-1.73%) |
Jul 06, 2006 | 9.689 | 9.856 | 9.617 | 9.689 | 416,191 | +0.01(+0.06%) |
Jul 05, 2006 | 9.557 | 9.736 | 9.438 | 9.683 | 506,092 | +0.05(+0.50%) |
Jul 03, 2006 | 9.677 | 9.700 | 9.527 | 9.635 | 415,689 | -0.07(-0.68%) |
Jun 30, 2006 | 9.438 | 9.700 | 9.282 | 9.700 | 1,802,213 | +0.35(+3.70%) |
Jun 29, 2006 | 9.139 | 9.485 | 9.055 | 9.354 | 492,699 | +0.32(+3.57%) |
Jun 28, 2006 | 8.942 | 9.031 | 8.876 | 9.031 | 203,575 | +0.08(+0.93%) |
Jun 27, 2006 | 8.978 | 9.151 | 8.900 | 8.948 | 227,348 | -0.01(-0.13%) |
Jun 26, 2006 | 9.026 | 9.026 | 8.805 | 8.960 | 286,110 | +0.19(+2.18%) |
Jun 23, 2006 | 8.709 | 8.799 | 8.601 | 8.769 | 140,460 | +0.01(+0.07%) |
Jun 22, 2006 | 8.781 | 8.858 | 8.691 | 8.763 | 321,602 | -0.05(-0.54%) |
Jun 21, 2006 | 8.816 | 8.996 | 8.787 | 8.810 | 216,131 | -0.03(-0.34%) |
Jun 20, 2006 | 8.751 | 8.942 | 8.667 | 8.840 | 254,469 | +0.08(+0.95%) |
Jun 19, 2006 | 8.990 | 8.990 | 8.601 | 8.757 | 317,752 | -0.22(-2.46%) |
Jun 16, 2006 | 9.008 | 9.097 | 8.918 | 8.978 | 1,356,054 | -0.02(-0.27%) |
Jun 15, 2006 | 8.894 | 9.043 | 8.834 | 9.002 | 156,364 | +0.15(+1.69%) |
Jun 14, 2006 | 8.810 | 8.978 | 8.781 | 8.852 | 214,624 | -0.10(-1.13%) |
Jun 13, 2006 | 9.061 | 9.169 | 8.900 | 8.954 | 247,270 | -0.16(-1.77%) |
Jun 12, 2006 | 9.139 | 9.175 | 8.960 | 9.115 | 324,950 | -0.01(-0.13%) |
Jun 09, 2006 | 9.229 | 9.288 | 9.037 | 9.127 | 155,192 | -0.07(-0.71%) |
Jun 08, 2006 | 9.055 | 9.235 | 8.900 | 9.193 | 235,049 | +0.08(+0.85%) |
Jun 07, 2006 | 9.252 | 9.474 | 9.109 | 9.115 | 289,626 | -0.13(-1.42%) |
Jun 06, 2006 | 9.264 | 9.330 | 9.091 | 9.247 | 233,542 | -0.01(-0.13%) |
Jun 05, 2006 | 9.324 | 9.599 | 9.235 | 9.258 | 374,505 | -0.06(-0.64%) |
Jun 02, 2006 | 9.276 | 9.354 | 9.223 | 9.318 | 491,695 | +0.12(+1.30%) |
Jun 01, 2006 | 9.109 | 9.252 | 9.079 | 9.199 | 412,675 | +0.13(+1.38%) |
May 31, 2006 | 8.906 | 9.073 | 8.822 | 9.073 | 388,735 | +0.23(+2.57%) |
May 30, 2006 | 8.930 | 8.966 | 8.793 | 8.846 | 407,318 | -0.11(-1.27%) |
May 26, 2006 | 9.020 | 9.103 | 8.876 | 8.960 | 452,687 | -0.03(-0.33%) |
May 25, 2006 | 8.930 | 9.020 | 8.763 | 8.990 | 420,376 | +0.16(+1.83%) |
May 24, 2006 | 8.810 | 9.020 | 8.709 | 8.828 | 396,938 | -0.04(-0.40%) |
May 23, 2006 | 8.930 | 9.026 | 8.816 | 8.864 | 210,272 | +0.02(+0.20%) |
May 22, 2006 | 8.900 | 8.990 | 8.745 | 8.846 | 270,373 | -0.05(-0.54%) |
May 19, 2006 | 8.906 | 9.079 | 8.781 | 8.894 | 461,895 | -0.01(-0.07%) |
May 18, 2006 | 9.109 | 9.145 | 8.846 | 8.900 | 533,381 | -0.06(-0.67%) |
May 17, 2006 | 9.115 | 9.115 | 8.846 | 8.960 | 422,720 | -0.16(-1.70%) |
May 16, 2006 | 9.055 | 9.151 | 9.049 | 9.115 | 200,562 | +0.02(+0.26%) |
May 15, 2006 | 8.828 | 9.145 | 8.772 | 9.091 | 337,339 | +0.20(+2.28%) |
May 12, 2006 | 9.020 | 9.020 | 8.631 | 8.888 | 309,213 | -0.13(-1.46%) |
May 11, 2006 | 9.241 | 9.258 | 8.864 | 9.020 | 350,732 | -0.19(-2.01%) |
May 10, 2006 | 9.103 | 9.264 | 8.960 | 9.205 | 225,172 | +0.10(+1.05%) |
May 09, 2006 | 9.264 | 9.276 | 8.858 | 9.109 | 376,179 | -0.15(-1.61%) |
May 08, 2006 | 9.348 | 9.348 | 9.103 | 9.258 | 740,974 | -0.23(-2.39%) |
May 05, 2006 | 9.306 | 9.599 | 9.205 | 9.485 | 185,160 | +0.26(+2.85%) |
May 04, 2006 | 9.324 | 9.372 | 9.145 | 9.223 | 96,765 | -0.06(-0.64%) |
May 03, 2006 | 9.247 | 9.384 | 9.175 | 9.282 | 214,457 | -0.02(-0.26%) |
May 02, 2006 | 9.211 | 9.306 | 9.085 | 9.306 | 176,454 | +0.13(+1.43%) |