Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 9.585 | 9.710 | 9.525 | 9.685 | 244,981 | -0.02(-0.26%) |
Jul 28, 2006 | 9.470 | 9.805 | 9.470 | 9.710 | 120,787 | +0.12(+1.30%) |
Jul 27, 2006 | 9.785 | 9.830 | 9.515 | 9.585 | 219,141 | -0.13(-1.39%) |
Jul 26, 2006 | 9.800 | 9.830 | 9.645 | 9.720 | 174,471 | -0.11(-1.17%) |
Jul 25, 2006 | 9.810 | 9.930 | 9.710 | 9.835 | 228,355 | +0.03(+0.31%) |
Jul 24, 2006 | 9.540 | 9.830 | 9.575 | 9.805 | 172,067 | +0.26(+2.77%) |
Jul 21, 2006 | 9.575 | 9.620 | 9.460 | 9.540 | 141,019 | -0.07(-0.78%) |
Jul 20, 2006 | 9.949 | 9.964 | 9.590 | 9.615 | 236,968 | -0.31(-3.17%) |
Jul 19, 2006 | 9.775 | 9.974 | 9.775 | 9.930 | 190,296 | +0.15(+1.58%) |
Jul 18, 2006 | 9.720 | 9.795 | 9.680 | 9.775 | 191,898 | +0.08(+0.82%) |
Jul 17, 2006 | 9.635 | 9.735 | 9.635 | 9.695 | 136,612 | +0.04(+0.41%) |
Jul 14, 2006 | 9.660 | 9.760 | 9.580 | 9.655 | 232,161 | -0.04(-0.41%) |
Jul 13, 2006 | 9.835 | 9.860 | 9.615 | 9.695 | 215,735 | -0.19(-1.92%) |
Jul 12, 2006 | 9.940 | 9.940 | 9.780 | 9.885 | 252,793 | -0.09(-0.95%) |
Jul 11, 2006 | 9.830 | 10.02 | 9.760 | 9.979 | 343,534 | +0.14(+1.42%) |
Jul 10, 2006 | 9.840 | 9.940 | 9.835 | 9.840 | 154,841 | -0.01(-0.15%) |
Jul 07, 2006 | 9.680 | 9.865 | 9.655 | 9.855 | 296,261 | +0.12(+1.28%) |
Jul 06, 2006 | 9.930 | 9.930 | 9.595 | 9.730 | 167,460 | +0.05(+0.52%) |
Jul 05, 2006 | 9.575 | 9.750 | 9.565 | 9.680 | 295,259 | +0.05(+0.57%) |
Jul 03, 2006 | 9.805 | 9.820 | 9.575 | 9.625 | 162,252 | -0.20(-2.03%) |
Jun 30, 2006 | 9.835 | 9.890 | 9.680 | 9.825 | 357,756 | +0.02(+0.20%) |
Jun 29, 2006 | 9.685 | 9.845 | 9.590 | 9.805 | 408,235 | +0.18(+1.87%) |
Jun 28, 2006 | 9.550 | 9.675 | 9.515 | 9.625 | 182,884 | +0.10(+1.10%) |
Jun 27, 2006 | 9.695 | 9.695 | 9.410 | 9.520 | 383,396 | -0.13(-1.40%) |
Jun 26, 2006 | 9.545 | 9.685 | 9.505 | 9.655 | 155,241 | +0.15(+1.63%) |
Jun 23, 2006 | 9.271 | 9.590 | 8.986 | 9.500 | 118,985 | +0.03(+0.37%) |
Jun 22, 2006 | 9.415 | 9.510 | 9.385 | 9.465 | 188,092 | +0.02(+0.21%) |
Jun 21, 2006 | 9.455 | 9.580 | 9.430 | 9.445 | 216,537 | +0.01(+0.16%) |
Jun 20, 2006 | 9.445 | 9.520 | 9.415 | 9.430 | 241,375 | +0.00(+0.05%) |
Jun 19, 2006 | 9.595 | 9.595 | 9.400 | 9.425 | 251,992 | -0.19(-2.02%) |
Jun 16, 2006 | 9.315 | 9.765 | 9.315 | 9.620 | 724,928 | -0.12(-1.28%) |
Jun 15, 2006 | 9.710 | 9.835 | 9.615 | 9.745 | 222,746 | +0.14(+1.51%) |
Jun 14, 2006 | 9.485 | 9.650 | 9.485 | 9.600 | 184,286 | +0.09(+1.00%) |
Jun 13, 2006 | 9.540 | 9.725 | 9.445 | 9.505 | 351,747 | -0.07(-0.78%) |
Jun 12, 2006 | 9.211 | 9.675 | 9.201 | 9.580 | 328,110 | -0.05(-0.57%) |
Jun 09, 2006 | 9.755 | 9.850 | 9.575 | 9.635 | 200,111 | -0.12(-1.28%) |
Jun 08, 2006 | 9.525 | 9.770 | 9.440 | 9.760 | 327,309 | +0.20(+2.14%) |
Jun 07, 2006 | 9.435 | 9.805 | 9.435 | 9.555 | 255,998 | +0.07(+0.79%) |
Jun 06, 2006 | 9.460 | 9.510 | 9.355 | 9.480 | 209,325 | -0.02(-0.26%) |
Jun 05, 2006 | 9.725 | 9.770 | 9.435 | 9.505 | 325,306 | -0.27(-2.76%) |
Jun 02, 2006 | 9.840 | 9.870 | 9.740 | 9.775 | 178,477 | -0.01(-0.15%) |
Jun 01, 2006 | 9.760 | 9.810 | 9.730 | 9.790 | 199,109 | +0.04(+0.46%) |
May 31, 2006 | 9.780 | 9.835 | 9.635 | 9.745 | 295,660 | -0.01(-0.10%) |
May 30, 2006 | 9.910 | 9.984 | 9.730 | 9.755 | 216,136 | -0.20(-2.06%) |
May 26, 2006 | 9.959 | 9.994 | 9.900 | 9.959 | 162,853 | +0.04(+0.40%) |
May 25, 2006 | 9.974 | 10.06 | 9.815 | 9.920 | 187,091 | +0.00(+0.05%) |
May 24, 2006 | 9.969 | 10.05 | 9.665 | 9.915 | 485,756 | -0.07(-0.75%) |
May 23, 2006 | 9.910 | 10.06 | 9.860 | 9.989 | 400,423 | +0.14(+1.42%) |
May 22, 2006 | 9.765 | 9.905 | 9.550 | 9.850 | 393,412 | +0.09(+0.92%) |
May 19, 2006 | 9.555 | 9.910 | 9.515 | 9.760 | 199,911 | +0.15(+1.61%) |
May 18, 2006 | 9.920 | 9.954 | 9.570 | 9.605 | 233,363 | -0.24(-2.48%) |
May 17, 2006 | 9.785 | 9.885 | 9.635 | 9.850 | 136,412 | -0.03(-0.30%) |
May 16, 2006 | 9.785 | 9.915 | 9.785 | 9.880 | 138,215 | +0.07(+0.76%) |
May 15, 2006 | 9.800 | 9.974 | 9.670 | 9.805 | 206,721 | -0.03(-0.36%) |
May 12, 2006 | 9.885 | 9.954 | 9.795 | 9.840 | 397,819 | -0.06(-0.61%) |
May 11, 2006 | 9.885 | 9.984 | 9.860 | 9.900 | 631,382 | +0.00(+0.00%) |
May 10, 2006 | 9.830 | 9.935 | 9.770 | 9.900 | 289,250 | +0.08(+0.81%) |
May 09, 2006 | 9.770 | 9.959 | 9.770 | 9.820 | 358,758 | +0.03(+0.36%) |
May 08, 2006 | 9.700 | 9.855 | 9.690 | 9.785 | 264,812 | +0.05(+0.51%) |
May 05, 2006 | 9.725 | 9.735 | 9.670 | 9.735 | 178,477 | +0.02(+0.21%) |
May 04, 2006 | 9.595 | 9.815 | 9.575 | 9.715 | 200,111 | +0.08(+0.83%) |
May 03, 2006 | 9.665 | 9.725 | 9.545 | 9.635 | 86,134 | -0.03(-0.31%) |
May 02, 2006 | 9.595 | 9.780 | 9.580 | 9.665 | 232,762 | +0.10(+1.04%) |