Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 8.444 | 8.522 | 8.220 | 8.413 | 922,694 | +0.00(+0.00%) |
Jul 28, 2006 | 8.615 | 8.615 | 8.390 | 8.413 | 796,126 | -0.12(-1.37%) |
Jul 27, 2006 | 8.833 | 9.020 | 8.483 | 8.530 | 616,820 | -0.29(-3.26%) |
Jul 26, 2006 | 9.284 | 9.284 | 8.693 | 8.818 | 931,930 | -0.48(-5.18%) |
Jul 25, 2006 | 9.175 | 9.346 | 9.074 | 9.300 | 556,414 | +0.16(+1.70%) |
Jul 24, 2006 | 8.794 | 9.183 | 8.841 | 9.144 | 505,771 | +0.35(+3.98%) |
Jul 21, 2006 | 8.748 | 8.833 | 8.460 | 8.794 | 486,920 | +0.00(+0.00%) |
Jul 20, 2006 | 9.323 | 9.346 | 8.779 | 8.794 | 369,158 | -0.54(-5.83%) |
Jul 19, 2006 | 8.895 | 9.346 | 8.856 | 9.339 | 542,491 | +0.41(+4.62%) |
Jul 18, 2006 | 9.066 | 9.175 | 8.841 | 8.926 | 457,501 | -0.09(-1.03%) |
Jul 17, 2006 | 8.942 | 9.191 | 8.903 | 9.020 | 598,797 | +0.09(+1.05%) |
Jul 14, 2006 | 8.903 | 9.028 | 8.717 | 8.926 | 603,624 | +0.06(+0.70%) |
Jul 13, 2006 | 9.214 | 9.214 | 8.849 | 8.864 | 921,727 | -0.35(-3.80%) |
Jul 12, 2006 | 9.416 | 9.720 | 9.004 | 9.214 | 639,884 | -0.25(-2.63%) |
Jul 11, 2006 | 9.416 | 9.517 | 9.214 | 9.463 | 1,014,123 | -0.02(-0.16%) |
Jul 10, 2006 | 9.642 | 9.688 | 9.432 | 9.479 | 1,167,916 | -0.17(-1.77%) |
Jul 07, 2006 | 9.992 | 9.992 | 9.626 | 9.650 | 1,170,319 | -0.34(-3.42%) |
Jul 06, 2006 | 10.27 | 10.27 | 9.743 | 9.992 | 952,862 | -0.30(-2.87%) |
Jul 05, 2006 | 10.65 | 10.66 | 10.26 | 10.29 | 507,865 | -0.47(-4.41%) |
Jul 03, 2006 | 10.50 | 10.78 | 10.37 | 10.76 | 269,982 | +0.25(+2.37%) |
Jun 30, 2006 | 10.73 | 10.73 | 10.42 | 10.51 | 1,262,374 | -0.16(-1.46%) |
Jun 29, 2006 | 10.57 | 10.70 | 10.41 | 10.67 | 483,174 | +0.15(+1.40%) |
Jun 28, 2006 | 10.59 | 10.65 | 10.23 | 10.52 | 523,490 | -0.09(-0.81%) |
Jun 27, 2006 | 10.73 | 10.79 | 10.47 | 10.61 | 329,524 | -0.11(-1.02%) |
Jun 26, 2006 | 10.62 | 10.85 | 10.47 | 10.71 | 404,467 | +0.14(+1.32%) |
Jun 23, 2006 | 10.37 | 10.62 | 10.27 | 10.57 | 305,195 | +0.23(+2.18%) |
Jun 22, 2006 | 10.42 | 10.54 | 10.28 | 10.35 | 206,571 | -0.12(-1.11%) |
Jun 21, 2006 | 10.15 | 10.49 | 10.13 | 10.47 | 610,713 | +0.29(+2.83%) |
Jun 20, 2006 | 10.50 | 10.54 | 10.11 | 10.18 | 784,307 | -0.34(-3.25%) |
Jun 19, 2006 | 10.76 | 10.95 | 10.51 | 10.52 | 683,746 | -0.22(-2.03%) |
Jun 16, 2006 | 10.75 | 11.03 | 10.57 | 10.74 | 1,104,093 | -0.04(-0.36%) |
Jun 15, 2006 | 10.22 | 10.80 | 10.22 | 10.78 | 1,128,800 | +0.63(+6.21%) |
Jun 14, 2006 | 10.10 | 10.34 | 9.681 | 10.15 | 605,177 | +0.02(+0.15%) |
Jun 13, 2006 | 9.852 | 10.29 | 9.720 | 10.13 | 686,050 | +0.29(+2.92%) |
Jun 12, 2006 | 10.25 | 10.31 | 9.805 | 9.844 | 524,409 | -0.44(-4.24%) |
Jun 09, 2006 | 10.23 | 10.41 | 10.22 | 10.28 | 321,761 | +0.09(+0.92%) |
Jun 08, 2006 | 10.05 | 10.25 | 9.914 | 10.19 | 370,568 | +0.08(+0.77%) |
Jun 07, 2006 | 10.20 | 10.43 | 10.08 | 10.11 | 349,558 | -0.11(-1.06%) |
Jun 06, 2006 | 10.16 | 10.28 | 9.945 | 10.22 | 585,054 | +0.05(+0.54%) |
Jun 05, 2006 | 10.50 | 10.55 | 9.953 | 10.16 | 725,756 | -0.34(-3.26%) |
Jun 02, 2006 | 10.55 | 10.63 | 10.37 | 10.50 | 420,560 | +0.04(+0.37%) |
Jun 01, 2006 | 10.57 | 10.58 | 10.38 | 10.47 | 538,644 | -0.12(-1.10%) |
May 31, 2006 | 10.66 | 10.77 | 10.53 | 10.58 | 515,536 | -0.08(-0.73%) |
May 30, 2006 | 10.92 | 10.96 | 10.62 | 10.66 | 504,885 | -0.39(-3.52%) |
May 26, 2006 | 10.89 | 11.11 | 10.76 | 11.05 | 1,022,752 | +0.21(+1.94%) |
May 25, 2006 | 10.69 | 10.86 | 10.47 | 10.84 | 921,617 | +0.26(+2.42%) |
May 24, 2006 | 10.71 | 10.72 | 10.12 | 10.58 | 1,106,401 | -0.16(-1.52%) |
May 23, 2006 | 11.09 | 11.16 | 10.72 | 10.75 | 447,505 | -0.30(-2.74%) |
May 22, 2006 | 11.10 | 11.11 | 10.81 | 11.05 | 470,106 | -0.07(-0.63%) |
May 19, 2006 | 11.06 | 11.24 | 10.92 | 11.12 | 566,496 | +0.07(+0.63%) |
May 18, 2006 | 10.99 | 11.20 | 10.89 | 11.05 | 528,115 | +0.04(+0.35%) |
May 17, 2006 | 10.96 | 11.10 | 10.91 | 11.01 | 318,051 | +0.00(+0.00%) |
May 16, 2006 | 11.16 | 11.21 | 10.96 | 11.01 | 338,261 | -0.12(-1.05%) |
May 15, 2006 | 11.20 | 11.24 | 10.97 | 11.13 | 918,029 | -0.16(-1.38%) |
May 12, 2006 | 11.43 | 11.49 | 11.18 | 11.28 | 432,138 | -0.21(-1.83%) |
May 11, 2006 | 11.58 | 11.66 | 11.34 | 11.49 | 359,246 | -0.13(-1.14%) |
May 10, 2006 | 11.59 | 11.73 | 11.47 | 11.62 | 355,030 | -0.01(-0.07%) |
May 09, 2006 | 11.67 | 11.88 | 11.62 | 11.63 | 437,270 | -0.09(-0.73%) |
May 08, 2006 | 11.66 | 11.94 | 11.66 | 11.72 | 391,227 | -0.02(-0.13%) |
May 05, 2006 | 11.64 | 11.77 | 11.45 | 11.73 | 962,949 | +0.23(+1.96%) |
May 04, 2006 | 11.16 | 11.54 | 11.16 | 11.51 | 1,017,513 | +0.31(+2.78%) |
May 03, 2006 | 11.28 | 11.37 | 11.09 | 11.20 | 679,831 | -0.15(-1.30%) |
May 02, 2006 | 11.39 | 11.65 | 11.17 | 11.34 | 1,714,383 | -0.21(-1.82%) |