Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 9.400 | 9.600 | 9.240 | 9.540 | 328,784 | +0.25(+2.69%) |
Jul 28, 2006 | 8.830 | 9.410 | 8.770 | 9.290 | 533,627 | +0.51(+5.81%) |
Jul 27, 2006 | 8.520 | 8.820 | 8.300 | 8.780 | 474,483 | +0.25(+2.93%) |
Jul 26, 2006 | 8.580 | 8.630 | 8.460 | 8.530 | 117,954 | -0.06(-0.70%) |
Jul 25, 2006 | 8.350 | 8.730 | 8.200 | 8.590 | 218,356 | +0.28(+3.37%) |
Jul 24, 2006 | 8.140 | 8.900 | 8.150 | 8.310 | 216,298 | +0.17(+2.09%) |
Jul 21, 2006 | 8.250 | 8.300 | 8.080 | 8.140 | 131,314 | -0.15(-1.81%) |
Jul 20, 2006 | 8.950 | 8.990 | 8.230 | 8.290 | 185,785 | -0.62(-6.96%) |
Jul 19, 2006 | 8.490 | 8.960 | 8.440 | 8.910 | 179,397 | +0.42(+4.95%) |
Jul 18, 2006 | 8.350 | 8.492 | 8.130 | 8.490 | 149,763 | +0.13(+1.56%) |
Jul 17, 2006 | 8.150 | 8.450 | 8.140 | 8.360 | 200,285 | +0.18(+2.20%) |
Jul 14, 2006 | 8.800 | 8.830 | 8.070 | 8.180 | 452,284 | -0.65(-7.36%) |
Jul 13, 2006 | 9.100 | 9.230 | 8.770 | 8.830 | 235,753 | -0.27(-2.97%) |
Jul 12, 2006 | 9.390 | 9.480 | 9.090 | 9.100 | 273,497 | -0.33(-3.50%) |
Jul 11, 2006 | 9.410 | 9.470 | 9.100 | 9.430 | 258,032 | -0.02(-0.21%) |
Jul 10, 2006 | 9.210 | 9.560 | 9.210 | 9.450 | 378,895 | +0.23(+2.49%) |
Jul 07, 2006 | 9.480 | 9.490 | 9.220 | 9.220 | 342,746 | -0.31(-3.25%) |
Jul 06, 2006 | 9.500 | 9.590 | 9.400 | 9.530 | 279,852 | +0.03(+0.32%) |
Jul 05, 2006 | 9.780 | 9.810 | 9.320 | 9.500 | 312,519 | -0.41(-4.14%) |
Jul 03, 2006 | 9.480 | 9.930 | 9.480 | 9.910 | 263,803 | +0.41(+4.32%) |
Jun 30, 2006 | 9.850 | 10.05 | 9.500 | 9.500 | 3,229,125 | -0.38(-3.85%) |
Jun 29, 2006 | 9.350 | 10.02 | 9.310 | 9.880 | 617,700 | +0.55(+5.89%) |
Jun 28, 2006 | 9.520 | 9.520 | 9.080 | 9.330 | 381,895 | -0.15(-1.58%) |
Jun 27, 2006 | 9.550 | 9.670 | 9.450 | 9.480 | 264,904 | -0.05(-0.52%) |
Jun 26, 2006 | 9.620 | 9.660 | 9.430 | 9.530 | 124,000 | -0.06(-0.63%) |
Jun 23, 2006 | 9.550 | 9.940 | 9.410 | 9.590 | 422,386 | +0.03(+0.31%) |
Jun 22, 2006 | 9.860 | 9.860 | 9.460 | 9.560 | 356,973 | -0.28(-2.85%) |
Jun 21, 2006 | 9.890 | 10.08 | 9.780 | 9.840 | 338,635 | -0.07(-0.71%) |
Jun 20, 2006 | 9.980 | 9.980 | 9.860 | 9.910 | 278,277 | -0.03(-0.30%) |
Jun 19, 2006 | 10.03 | 10.29 | 9.770 | 9.940 | 401,197 | -0.11(-1.09%) |
Jun 16, 2006 | 10.07 | 10.07 | 9.950 | 10.05 | 204,067 | -0.02(-0.20%) |
Jun 15, 2006 | 10.01 | 10.10 | 9.940 | 10.07 | 641,624 | +0.06(+0.60%) |
Jun 14, 2006 | 9.960 | 10.15 | 9.950 | 10.01 | 145,916 | +0.04(+0.40%) |
Jun 13, 2006 | 9.880 | 10.02 | 9.850 | 9.970 | 333,053 | +0.14(+1.42%) |
Jun 12, 2006 | 9.920 | 10.06 | 9.830 | 9.830 | 400,826 | -0.09(-0.91%) |
Jun 09, 2006 | 9.750 | 10.01 | 9.700 | 9.920 | 238,882 | +0.22(+2.27%) |
Jun 08, 2006 | 9.570 | 9.700 | 9.410 | 9.700 | 299,459 | +0.09(+0.94%) |
Jun 07, 2006 | 9.400 | 9.870 | 9.370 | 9.610 | 367,986 | +0.27(+2.89%) |
Jun 06, 2006 | 9.340 | 9.440 | 9.230 | 9.340 | 182,922 | -0.02(-0.21%) |
Jun 05, 2006 | 9.690 | 9.690 | 9.250 | 9.360 | 311,024 | -0.33(-3.41%) |
Jun 02, 2006 | 9.420 | 9.720 | 9.360 | 9.690 | 135,535 | +0.06(+0.62%) |
Jun 01, 2006 | 9.300 | 9.680 | 9.220 | 9.630 | 222,691 | +0.20(+2.12%) |
May 31, 2006 | 9.310 | 9.530 | 9.200 | 9.430 | 215,406 | +0.10(+1.07%) |
May 30, 2006 | 9.300 | 9.560 | 9.260 | 9.330 | 233,875 | -0.10(-1.06%) |
May 26, 2006 | 9.120 | 9.560 | 9.000 | 9.430 | 355,904 | +0.32(+3.51%) |
May 25, 2006 | 9.140 | 9.170 | 8.950 | 9.110 | 228,330 | +0.04(+0.44%) |
May 24, 2006 | 9.370 | 9.420 | 8.800 | 9.070 | 410,087 | +0.19(+2.14%) |
May 23, 2006 | 9.410 | 9.460 | 8.860 | 8.880 | 293,632 | -0.47(-5.03%) |
May 22, 2006 | 9.680 | 9.740 | 9.280 | 9.350 | 219,092 | -0.38(-3.91%) |
May 19, 2006 | 9.650 | 9.890 | 9.640 | 9.730 | 237,401 | +0.09(+0.93%) |
May 18, 2006 | 10.13 | 10.15 | 9.640 | 9.640 | 228,589 | -0.29(-2.92%) |
May 17, 2006 | 10.13 | 10.26 | 9.810 | 9.930 | 310,685 | -0.29(-2.84%) |
May 16, 2006 | 9.760 | 10.28 | 9.760 | 10.22 | 266,646 | +0.45(+4.61%) |
May 15, 2006 | 10.10 | 10.10 | 9.380 | 9.770 | 637,105 | -0.40(-3.93%) |
May 12, 2006 | 10.28 | 10.41 | 10.11 | 10.17 | 306,508 | -0.19(-1.83%) |
May 11, 2006 | 10.64 | 10.78 | 10.31 | 10.36 | 295,586 | -0.44(-4.07%) |
May 10, 2006 | 11.03 | 11.21 | 10.69 | 10.80 | 203,975 | -0.23(-2.09%) |
May 09, 2006 | 11.01 | 11.31 | 11.00 | 11.03 | 248,188 | +0.00(+0.00%) |
May 08, 2006 | 11.16 | 11.32 | 11.00 | 11.03 | 240,444 | -0.19(-1.69%) |
May 05, 2006 | 11.20 | 11.32 | 11.07 | 11.22 | 161,025 | +0.07(+0.63%) |
May 04, 2006 | 11.25 | 11.25 | 11.01 | 11.15 | 243,700 | -0.14(-1.24%) |
May 03, 2006 | 10.97 | 11.30 | 10.93 | 11.29 | 276,172 | +0.28(+2.54%) |
May 02, 2006 | 11.46 | 11.51 | 10.90 | 11.01 | 435,244 | -0.45(-3.93%) |