Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 8.962 | 8.972 | 8.694 | 8.704 | 151,711 | -0.23(-2.55%) |
Jul 28, 2006 | 8.684 | 8.992 | 8.645 | 8.932 | 227,164 | +0.32(+3.68%) |
Jul 27, 2006 | 8.922 | 8.932 | 8.595 | 8.615 | 153,023 | -0.27(-3.01%) |
Jul 26, 2006 | 8.912 | 9.051 | 8.823 | 8.883 | 99,359 | -0.13(-1.43%) |
Jul 25, 2006 | 9.001 | 9.269 | 8.892 | 9.011 | 105,411 | +0.04(+0.44%) |
Jul 24, 2006 | 8.635 | 9.101 | 8.724 | 8.972 | 329,246 | +0.35(+4.02%) |
Jul 21, 2006 | 8.585 | 8.694 | 8.427 | 8.625 | 194,179 | +0.04(+0.46%) |
Jul 20, 2006 | 8.952 | 8.962 | 8.545 | 8.585 | 144,348 | -0.34(-3.78%) |
Jul 19, 2006 | 8.803 | 9.041 | 8.704 | 8.922 | 361,626 | +0.13(+1.47%) |
Jul 18, 2006 | 8.645 | 8.823 | 8.545 | 8.793 | 389,064 | +0.23(+2.66%) |
Jul 17, 2006 | 8.476 | 8.694 | 8.476 | 8.565 | 339,334 | +0.10(+1.17%) |
Jul 14, 2006 | 8.922 | 9.011 | 8.466 | 8.466 | 667,875 | -0.46(-5.11%) |
Jul 13, 2006 | 9.368 | 9.368 | 8.922 | 8.922 | 264,789 | -0.49(-5.16%) |
Jul 12, 2006 | 9.904 | 9.914 | 9.299 | 9.408 | 228,475 | -0.48(-4.81%) |
Jul 11, 2006 | 10.16 | 10.20 | 9.874 | 9.884 | 244,009 | -0.28(-2.73%) |
Jul 10, 2006 | 9.923 | 10.34 | 9.923 | 10.16 | 390,879 | +0.24(+2.40%) |
Jul 07, 2006 | 10.01 | 10.06 | 9.914 | 9.923 | 122,963 | -0.17(-1.67%) |
Jul 06, 2006 | 10.03 | 10.11 | 9.874 | 10.09 | 147,878 | +0.10(+0.99%) |
Jul 05, 2006 | 9.804 | 10.00 | 9.571 | 9.993 | 173,399 | +0.09(+0.90%) |
Jul 03, 2006 | 9.874 | 10.11 | 9.765 | 9.904 | 361,122 | +0.02(+0.20%) |
Jun 30, 2006 | 9.923 | 10.10 | 9.864 | 9.884 | 594,843 | -0.04(-0.40%) |
Jun 29, 2006 | 9.378 | 9.983 | 9.368 | 9.923 | 648,608 | +0.61(+6.60%) |
Jun 28, 2006 | 8.982 | 9.309 | 8.942 | 9.309 | 223,835 | +0.36(+3.99%) |
Jun 27, 2006 | 8.486 | 9.051 | 8.437 | 8.952 | 1,024,861 | +0.48(+5.61%) |
Jun 26, 2006 | 9.715 | 9.715 | 8.179 | 8.476 | 1,809,143 | -1.56(-15.51%) |
Jun 23, 2006 | 9.626 | 10.09 | 9.626 | 10.03 | 208,502 | +0.51(+5.31%) |
Jun 22, 2006 | 9.914 | 9.914 | 9.388 | 9.527 | 291,823 | -0.41(-4.09%) |
Jun 21, 2006 | 9.814 | 10.16 | 9.814 | 9.933 | 164,724 | +0.14(+1.42%) |
Jun 20, 2006 | 9.765 | 9.914 | 9.765 | 9.795 | 117,717 | -0.03(-0.30%) |
Jun 19, 2006 | 9.943 | 10.03 | 9.775 | 9.824 | 171,684 | -0.12(-1.20%) |
Jun 16, 2006 | 10.02 | 10.07 | 9.894 | 9.943 | 448,578 | -0.08(-0.79%) |
Jun 15, 2006 | 10.01 | 10.16 | 9.904 | 10.02 | 120,340 | +0.11(+1.10%) |
Jun 14, 2006 | 10.06 | 10.12 | 9.715 | 9.914 | 144,348 | -0.15(-1.48%) |
Jun 13, 2006 | 10.16 | 10.49 | 10.05 | 10.06 | 153,124 | -0.09(-0.88%) |
Jun 12, 2006 | 10.39 | 10.40 | 10.15 | 10.15 | 47,712 | -0.34(-3.21%) |
Jun 09, 2006 | 10.55 | 10.66 | 10.34 | 10.49 | 142,734 | -0.06(-0.56%) |
Jun 08, 2006 | 10.20 | 10.64 | 9.993 | 10.55 | 124,577 | +0.33(+3.20%) |
Jun 07, 2006 | 10.30 | 10.56 | 10.19 | 10.22 | 82,009 | -0.08(-0.77%) |
Jun 06, 2006 | 10.11 | 10.40 | 10.06 | 10.30 | 128,309 | +0.23(+2.26%) |
Jun 05, 2006 | 10.49 | 10.49 | 10.04 | 10.07 | 215,463 | -0.50(-4.69%) |
Jun 02, 2006 | 10.87 | 10.90 | 10.31 | 10.57 | 84,732 | -0.25(-2.29%) |
Jun 01, 2006 | 10.69 | 10.85 | 10.66 | 10.82 | 200,937 | +0.13(+1.21%) |
May 31, 2006 | 10.40 | 10.76 | 10.40 | 10.69 | 262,368 | +0.29(+2.76%) |
May 30, 2006 | 10.67 | 10.67 | 10.31 | 10.40 | 101,174 | -0.27(-2.51%) |
May 26, 2006 | 10.56 | 10.94 | 10.53 | 10.67 | 87,557 | +0.18(+1.70%) |
May 25, 2006 | 10.36 | 10.51 | 10.28 | 10.49 | 236,747 | +0.22(+2.12%) |
May 24, 2006 | 10.13 | 10.33 | 9.864 | 10.27 | 198,213 | +0.12(+1.17%) |
May 23, 2006 | 10.36 | 10.46 | 10.11 | 10.15 | 199,928 | -0.13(-1.25%) |
May 22, 2006 | 10.06 | 10.47 | 10.01 | 10.28 | 423,058 | -0.09(-0.86%) |
May 19, 2006 | 10.48 | 10.49 | 10.21 | 10.37 | 251,978 | -0.10(-0.95%) |
May 18, 2006 | 10.02 | 10.55 | 10.01 | 10.47 | 419,830 | +0.45(+4.45%) |
May 17, 2006 | 9.963 | 10.20 | 9.715 | 10.02 | 1,244,158 | -0.16(-1.56%) |
May 16, 2006 | 10.56 | 10.66 | 10.18 | 10.18 | 522,719 | -0.37(-3.48%) |
May 15, 2006 | 10.71 | 10.75 | 10.50 | 10.55 | 371,915 | -0.18(-1.66%) |
May 12, 2006 | 10.76 | 10.81 | 10.71 | 10.73 | 292,226 | -0.07(-0.64%) |
May 11, 2006 | 10.70 | 10.81 | 10.69 | 10.80 | 374,235 | +0.09(+0.83%) |
May 10, 2006 | 10.87 | 10.89 | 10.66 | 10.71 | 527,158 | -0.16(-1.46%) |
May 09, 2006 | 11.50 | 11.51 | 10.75 | 10.87 | 523,224 | -0.97(-8.21%) |
May 08, 2006 | 11.80 | 11.89 | 11.71 | 11.84 | 121,551 | +0.03(+0.25%) |
May 05, 2006 | 11.70 | 11.90 | 11.65 | 11.81 | 157,461 | +0.11(+0.93%) |
May 04, 2006 | 11.96 | 11.97 | 11.70 | 11.70 | 151,812 | -0.26(-2.16%) |
May 03, 2006 | 12.06 | 12.11 | 11.95 | 11.96 | 215,362 | -0.11(-0.90%) |
May 02, 2006 | 12.06 | 12.15 | 12.00 | 12.06 | 138,598 | -0.03(-0.25%) |