Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 9.035 | 9.141 | 8.977 | 9.112 | 1,838,605 | -0.01(-0.11%) |
Jul 28, 2006 | 8.842 | 9.189 | 8.743 | 9.122 | 707,057 | +0.34(+3.84%) |
Jul 27, 2006 | 8.755 | 8.938 | 8.717 | 8.784 | 833,074 | +0.12(+1.33%) |
Jul 26, 2006 | 8.659 | 8.890 | 8.437 | 8.668 | 752,343 | -0.01(-0.11%) |
Jul 25, 2006 | 8.456 | 8.755 | 8.389 | 8.678 | 944,531 | +0.22(+2.62%) |
Jul 24, 2006 | 8.148 | 8.572 | 8.196 | 8.456 | 639,154 | +0.31(+3.79%) |
Jul 21, 2006 | 8.408 | 8.495 | 8.071 | 8.148 | 624,088 | -0.30(-3.54%) |
Jul 20, 2006 | 8.832 | 8.996 | 8.418 | 8.447 | 692,199 | -0.37(-4.16%) |
Jul 19, 2006 | 8.476 | 8.958 | 8.466 | 8.813 | 1,109,924 | +0.34(+3.98%) |
Jul 18, 2006 | 8.485 | 8.610 | 8.186 | 8.476 | 1,031,889 | +0.08(+0.92%) |
Jul 17, 2006 | 8.456 | 8.668 | 8.360 | 8.398 | 847,593 | -0.08(-0.91%) |
Jul 14, 2006 | 8.263 | 8.572 | 8.128 | 8.476 | 1,440,825 | +0.18(+2.21%) |
Jul 13, 2006 | 8.591 | 8.717 | 8.283 | 8.292 | 1,178,633 | -0.36(-4.12%) |
Jul 12, 2006 | 9.044 | 9.199 | 8.630 | 8.649 | 772,549 | -0.43(-4.78%) |
Jul 11, 2006 | 8.813 | 9.102 | 8.582 | 9.083 | 1,273,692 | +0.26(+2.95%) |
Jul 10, 2006 | 9.006 | 9.314 | 8.813 | 8.823 | 2,160,511 | -0.18(-2.03%) |
Jul 07, 2006 | 8.987 | 9.044 | 8.784 | 9.006 | 1,358,091 | -0.02(-0.21%) |
Jul 06, 2006 | 9.025 | 9.208 | 8.909 | 9.025 | 686,505 | +0.08(+0.86%) |
Jul 05, 2006 | 9.122 | 9.179 | 8.765 | 8.948 | 1,498,705 | -0.31(-3.33%) |
Jul 03, 2006 | 9.141 | 9.257 | 9.102 | 9.257 | 358,003 | +0.07(+0.73%) |
Jun 30, 2006 | 9.247 | 9.295 | 9.122 | 9.189 | 2,737,161 | -0.03(-0.31%) |
Jun 29, 2006 | 8.996 | 9.218 | 8.977 | 9.218 | 1,313,185 | +0.22(+2.47%) |
Jun 28, 2006 | 9.237 | 9.237 | 8.929 | 8.996 | 1,742,711 | -0.16(-1.79%) |
Jun 27, 2006 | 9.334 | 9.498 | 9.102 | 9.160 | 833,297 | -0.19(-2.06%) |
Jun 26, 2006 | 9.353 | 9.488 | 9.257 | 9.353 | 610,752 | +0.05(+0.52%) |
Jun 23, 2006 | 9.276 | 9.372 | 8.996 | 9.305 | 669,193 | -0.04(-0.41%) |
Jun 22, 2006 | 9.527 | 9.594 | 9.285 | 9.343 | 733,287 | -0.23(-2.42%) |
Jun 21, 2006 | 9.401 | 9.710 | 9.372 | 9.575 | 614,429 | +0.13(+1.43%) |
Jun 20, 2006 | 9.401 | 9.604 | 9.208 | 9.440 | 753,249 | +0.04(+0.41%) |
Jun 19, 2006 | 9.719 | 9.719 | 9.353 | 9.401 | 647,532 | -0.25(-2.60%) |
Jun 16, 2006 | 9.796 | 9.796 | 9.392 | 9.652 | 3,011,945 | -0.16(-1.67%) |
Jun 15, 2006 | 9.488 | 9.835 | 9.401 | 9.816 | 1,516,039 | +0.42(+4.52%) |
Jun 14, 2006 | 9.314 | 9.507 | 9.160 | 9.392 | 1,041,723 | +0.22(+2.42%) |
Jun 13, 2006 | 9.372 | 9.652 | 9.141 | 9.170 | 596,410 | -0.21(-2.26%) |
Jun 12, 2006 | 9.623 | 9.729 | 9.257 | 9.382 | 797,578 | -0.25(-2.60%) |
Jun 09, 2006 | 9.796 | 9.999 | 9.613 | 9.633 | 1,097,658 | -0.10(-0.99%) |
Jun 08, 2006 | 9.796 | 9.825 | 9.401 | 9.729 | 1,303,811 | -0.12(-1.18%) |
Jun 07, 2006 | 9.681 | 9.912 | 9.527 | 9.845 | 1,843,970 | +0.20(+2.10%) |
Jun 06, 2006 | 9.430 | 9.710 | 9.247 | 9.642 | 1,520,436 | +0.27(+2.88%) |
Jun 05, 2006 | 9.575 | 9.806 | 9.363 | 9.372 | 1,281,374 | -0.28(-2.90%) |
Jun 02, 2006 | 9.768 | 9.864 | 9.527 | 9.652 | 1,108,532 | -0.01(-0.10%) |
Jun 01, 2006 | 9.401 | 9.671 | 9.314 | 9.661 | 984,469 | +0.27(+2.87%) |
May 31, 2006 | 9.266 | 9.420 | 9.179 | 9.392 | 813,524 | +0.18(+1.99%) |
May 30, 2006 | 9.440 | 9.546 | 9.179 | 9.208 | 725,390 | -0.23(-2.45%) |
May 26, 2006 | 9.555 | 9.555 | 9.314 | 9.440 | 541,937 | -0.01(-0.10%) |
May 25, 2006 | 9.584 | 9.584 | 9.257 | 9.449 | 514,671 | +0.10(+1.03%) |
May 24, 2006 | 9.440 | 9.555 | 9.073 | 9.353 | 856,212 | -0.04(-0.41%) |
May 23, 2006 | 9.623 | 9.787 | 9.324 | 9.392 | 1,060,302 | -0.13(-1.42%) |
May 22, 2006 | 9.758 | 9.758 | 9.208 | 9.527 | 1,335,019 | -0.25(-2.56%) |
May 19, 2006 | 9.739 | 9.825 | 9.507 | 9.777 | 1,289,393 | +0.01(+0.10%) |
May 18, 2006 | 10.07 | 10.28 | 9.748 | 9.768 | 1,106,955 | -0.32(-3.15%) |
May 17, 2006 | 10.31 | 10.39 | 10.02 | 10.09 | 897,983 | -0.31(-3.01%) |
May 16, 2006 | 10.51 | 10.64 | 10.30 | 10.40 | 1,033,637 | -0.14(-1.33%) |
May 15, 2006 | 10.83 | 11.04 | 10.41 | 10.54 | 1,531,172 | -0.32(-2.93%) |
May 12, 2006 | 10.74 | 11.08 | 10.74 | 10.86 | 975,672 | +0.13(+1.17%) |
May 11, 2006 | 11.15 | 11.33 | 10.64 | 10.73 | 1,201,826 | -0.44(-3.97%) |
May 10, 2006 | 11.38 | 11.57 | 11.13 | 11.18 | 1,778,708 | -0.23(-2.03%) |
May 09, 2006 | 11.16 | 11.45 | 10.90 | 11.41 | 2,651,074 | +0.66(+6.10%) |
May 08, 2006 | 10.86 | 10.93 | 10.68 | 10.75 | 759,197 | -0.08(-0.71%) |
May 05, 2006 | 10.61 | 10.87 | 10.39 | 10.83 | 870,680 | +0.22(+2.09%) |
May 04, 2006 | 10.33 | 10.62 | 10.33 | 10.61 | 1,029,336 | +0.24(+2.33%) |
May 03, 2006 | 10.33 | 10.46 | 10.15 | 10.37 | 487,923 | +0.04(+0.37%) |
May 02, 2006 | 10.36 | 10.42 | 10.03 | 10.33 | 898,206 | +0.40(+3.98%) |