Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 9.653 | 9.697 | 9.496 | 9.540 | 677,061 | -0.11(-1.09%) |
Jul 28, 2006 | 9.452 | 9.662 | 9.391 | 9.645 | 429,342 | +0.25(+2.61%) |
Jul 27, 2006 | 9.540 | 9.697 | 9.364 | 9.399 | 320,665 | -0.12(-1.29%) |
Jul 26, 2006 | 9.487 | 9.601 | 9.391 | 9.522 | 1,057,887 | +0.04(+0.46%) |
Jul 25, 2006 | 9.347 | 9.505 | 9.303 | 9.478 | 667,929 | +0.21(+2.27%) |
Jul 24, 2006 | 9.163 | 9.329 | 9.154 | 9.268 | 433,794 | +0.11(+1.24%) |
Jul 21, 2006 | 9.233 | 9.277 | 9.040 | 9.154 | 408,794 | -0.08(-0.85%) |
Jul 20, 2006 | 9.242 | 9.312 | 9.215 | 9.233 | 1,023,298 | +0.08(+0.86%) |
Jul 19, 2006 | 9.067 | 9.250 | 8.996 | 9.154 | 752,519 | +0.12(+1.36%) |
Jul 18, 2006 | 8.953 | 9.040 | 8.891 | 9.031 | 699,322 | +0.08(+0.88%) |
Jul 17, 2006 | 9.005 | 9.058 | 8.830 | 8.953 | 564,731 | -0.05(-0.58%) |
Jul 14, 2006 | 8.996 | 9.093 | 8.865 | 9.005 | 945,101 | -0.02(-0.19%) |
Jul 13, 2006 | 8.918 | 9.084 | 8.848 | 9.023 | 1,510,061 | +0.11(+1.18%) |
Jul 12, 2006 | 9.093 | 9.180 | 8.891 | 8.918 | 778,090 | -0.14(-1.55%) |
Jul 11, 2006 | 9.496 | 9.496 | 8.821 | 9.058 | 2,401,851 | -0.48(-5.05%) |
Jul 10, 2006 | 9.583 | 9.627 | 9.513 | 9.540 | 505,370 | -0.07(-0.73%) |
Jul 07, 2006 | 9.461 | 9.680 | 9.417 | 9.610 | 934,142 | +0.13(+1.39%) |
Jul 06, 2006 | 9.671 | 9.741 | 9.417 | 9.478 | 461,306 | -0.20(-2.08%) |
Jul 05, 2006 | 9.487 | 9.688 | 9.426 | 9.680 | 920,215 | +0.14(+1.47%) |
Jul 03, 2006 | 9.329 | 9.540 | 9.110 | 9.540 | 407,424 | +0.20(+2.16%) |
Jun 30, 2006 | 9.566 | 9.566 | 9.338 | 9.338 | 1,023,754 | -0.18(-1.93%) |
Jun 29, 2006 | 9.461 | 9.610 | 9.408 | 9.522 | 1,477,526 | +0.02(+0.18%) |
Jun 28, 2006 | 9.645 | 9.671 | 9.469 | 9.505 | 595,782 | -0.11(-1.09%) |
Jun 27, 2006 | 9.548 | 9.697 | 9.505 | 9.610 | 664,961 | +0.06(+0.64%) |
Jun 26, 2006 | 9.513 | 9.627 | 9.461 | 9.548 | 652,404 | +0.08(+0.83%) |
Jun 23, 2006 | 9.566 | 9.566 | 9.373 | 9.469 | 699,094 | -0.10(-1.01%) |
Jun 22, 2006 | 9.662 | 9.688 | 9.434 | 9.566 | 1,040,193 | -0.07(-0.73%) |
Jun 21, 2006 | 9.759 | 9.811 | 9.531 | 9.636 | 1,443,394 | -0.14(-1.43%) |
Jun 20, 2006 | 10.03 | 10.10 | 9.776 | 9.776 | 615,645 | -0.25(-2.53%) |
Jun 19, 2006 | 10.27 | 10.34 | 9.978 | 10.03 | 614,161 | -0.19(-1.89%) |
Jun 16, 2006 | 10.35 | 10.37 | 10.21 | 10.22 | 1,501,271 | -0.12(-1.19%) |
Jun 15, 2006 | 10.09 | 10.46 | 9.951 | 10.35 | 820,556 | +0.27(+2.70%) |
Jun 14, 2006 | 10.31 | 10.34 | 9.986 | 10.07 | 479,342 | -0.23(-2.21%) |
Jun 13, 2006 | 10.63 | 10.70 | 10.28 | 10.30 | 1,063,367 | -0.38(-3.53%) |
Jun 12, 2006 | 10.79 | 10.79 | 10.58 | 10.68 | 434,821 | -0.11(-0.97%) |
Jun 09, 2006 | 11.05 | 11.07 | 10.77 | 10.78 | 313,016 | -0.24(-2.15%) |
Jun 08, 2006 | 11.11 | 11.12 | 10.80 | 11.02 | 417,812 | -0.11(-1.02%) |
Jun 07, 2006 | 11.15 | 11.34 | 11.06 | 11.13 | 268,610 | +0.00(+0.00%) |
Jun 06, 2006 | 11.12 | 11.32 | 11.05 | 11.13 | 696,354 | +0.02(+0.16%) |
Jun 05, 2006 | 11.39 | 11.39 | 11.08 | 11.12 | 407,880 | -0.24(-2.08%) |
Jun 02, 2006 | 11.56 | 11.58 | 11.34 | 11.35 | 415,072 | -0.14(-1.22%) |
Jun 01, 2006 | 11.47 | 11.59 | 11.44 | 11.49 | 774,665 | +0.06(+0.54%) |
May 31, 2006 | 11.34 | 11.60 | 11.16 | 11.43 | 676,148 | +0.12(+1.08%) |
May 30, 2006 | 11.54 | 11.61 | 11.30 | 11.31 | 534,937 | -0.14(-1.22%) |
May 26, 2006 | 11.37 | 11.56 | 11.30 | 11.45 | 314,615 | +0.15(+1.32%) |
May 25, 2006 | 11.24 | 11.48 | 11.20 | 11.30 | 507,881 | +0.18(+1.57%) |
May 24, 2006 | 11.13 | 11.28 | 11.02 | 11.13 | 733,455 | +0.00(+0.00%) |
May 23, 2006 | 11.13 | 11.23 | 10.86 | 11.13 | 748,067 | +0.03(+0.24%) |
May 22, 2006 | 11.16 | 11.24 | 10.96 | 11.10 | 2,230,046 | -0.06(-0.55%) |
May 19, 2006 | 10.91 | 11.27 | 10.86 | 11.16 | 440,415 | +0.25(+2.25%) |
May 18, 2006 | 11.03 | 11.36 | 10.85 | 10.91 | 417,584 | -0.06(-0.56%) |
May 17, 2006 | 11.04 | 11.05 | 10.93 | 10.98 | 586,307 | -0.06(-0.56%) |
May 16, 2006 | 11.43 | 11.48 | 11.00 | 11.04 | 514,731 | -0.38(-3.30%) |
May 15, 2006 | 11.36 | 11.53 | 11.21 | 11.41 | 585,165 | +0.03(+0.23%) |
May 12, 2006 | 11.51 | 11.51 | 11.26 | 11.39 | 395,552 | -0.10(-0.84%) |
May 11, 2006 | 11.69 | 11.75 | 11.45 | 11.48 | 302,400 | -0.21(-1.80%) |
May 10, 2006 | 11.75 | 11.78 | 11.62 | 11.69 | 486,078 | -0.04(-0.37%) |
May 09, 2006 | 11.50 | 11.79 | 11.48 | 11.74 | 587,563 | +0.24(+2.06%) |
May 08, 2006 | 11.54 | 11.55 | 11.45 | 11.50 | 524,092 | +0.02(+0.15%) |
May 05, 2006 | 11.64 | 11.75 | 11.41 | 11.48 | 391,442 | +0.08(+0.69%) |
May 04, 2006 | 11.61 | 11.62 | 11.17 | 11.41 | 1,119,189 | -0.12(-1.06%) |
May 03, 2006 | 12.01 | 12.01 | 11.42 | 11.53 | 627,175 | -0.13(-1.13%) |
May 02, 2006 | 11.54 | 11.70 | 11.41 | 11.66 | 707,199 | +0.12(+1.06%) |