Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 9.616 | 9.689 | 9.357 | 9.490 | 437,439 | -0.11(-1.11%) |
Jul 28, 2006 | 9.410 | 9.623 | 9.337 | 9.596 | 230,699 | +0.22(+2.34%) |
Jul 27, 2006 | 9.404 | 9.536 | 9.225 | 9.377 | 480,836 | -0.02(-0.21%) |
Jul 26, 2006 | 9.404 | 9.517 | 9.304 | 9.397 | 370,233 | -0.07(-0.70%) |
Jul 25, 2006 | 9.437 | 9.663 | 9.331 | 9.463 | 306,795 | +0.03(+0.28%) |
Jul 24, 2006 | 9.205 | 9.463 | 9.225 | 9.437 | 292,630 | +0.24(+2.60%) |
Jul 21, 2006 | 9.244 | 9.244 | 8.992 | 9.198 | 284,343 | -0.05(-0.50%) |
Jul 20, 2006 | 9.556 | 9.623 | 9.238 | 9.244 | 337,685 | -0.27(-2.79%) |
Jul 19, 2006 | 9.198 | 9.609 | 9.198 | 9.510 | 365,562 | +0.33(+3.62%) |
Jul 18, 2006 | 9.178 | 9.291 | 8.893 | 9.178 | 338,288 | +0.04(+0.44%) |
Jul 17, 2006 | 9.191 | 9.225 | 9.039 | 9.138 | 265,658 | -0.05(-0.58%) |
Jul 14, 2006 | 9.317 | 9.324 | 9.072 | 9.191 | 409,412 | -0.16(-1.70%) |
Jul 13, 2006 | 9.490 | 9.530 | 9.264 | 9.351 | 344,165 | -0.19(-2.02%) |
Jul 12, 2006 | 9.782 | 9.888 | 9.430 | 9.543 | 499,672 | -0.24(-2.44%) |
Jul 11, 2006 | 9.769 | 9.795 | 9.590 | 9.782 | 419,809 | +0.02(+0.20%) |
Jul 10, 2006 | 9.809 | 9.868 | 9.729 | 9.762 | 259,480 | +0.01(+0.07%) |
Jul 07, 2006 | 9.921 | 9.935 | 9.742 | 9.755 | 304,836 | -0.21(-2.07%) |
Jul 06, 2006 | 9.842 | 10.05 | 9.842 | 9.961 | 487,617 | +0.14(+1.42%) |
Jul 05, 2006 | 9.835 | 9.888 | 9.729 | 9.822 | 438,192 | -0.05(-0.47%) |
Jul 03, 2006 | 9.868 | 9.928 | 9.729 | 9.868 | 210,507 | +0.01(+0.13%) |
Jun 30, 2006 | 9.941 | 9.948 | 9.762 | 9.855 | 629,864 | -0.04(-0.40%) |
Jun 29, 2006 | 9.656 | 9.908 | 9.576 | 9.895 | 511,425 | +0.31(+3.18%) |
Jun 28, 2006 | 9.590 | 9.623 | 9.390 | 9.590 | 372,795 | +0.05(+0.49%) |
Jun 27, 2006 | 9.749 | 9.775 | 9.490 | 9.543 | 385,453 | -0.21(-2.18%) |
Jun 26, 2006 | 9.722 | 9.862 | 9.643 | 9.755 | 598,522 | +0.06(+0.62%) |
Jun 23, 2006 | 9.789 | 9.809 | 9.629 | 9.696 | 556,932 | -0.15(-1.48%) |
Jun 22, 2006 | 10.02 | 10.02 | 9.716 | 9.842 | 531,316 | -0.22(-2.18%) |
Jun 21, 2006 | 9.968 | 10.15 | 9.915 | 10.06 | 357,425 | +0.05(+0.46%) |
Jun 20, 2006 | 10.20 | 10.21 | 9.901 | 10.01 | 556,028 | -0.23(-2.20%) |
Jun 19, 2006 | 10.41 | 10.46 | 10.13 | 10.24 | 540,056 | -0.18(-1.72%) |
Jun 16, 2006 | 10.61 | 10.82 | 10.37 | 10.42 | 1,505,346 | -0.19(-1.81%) |
Jun 15, 2006 | 10.39 | 10.62 | 10.39 | 10.61 | 402,480 | +0.28(+2.70%) |
Jun 14, 2006 | 10.47 | 10.59 | 10.22 | 10.33 | 658,042 | -0.17(-1.64%) |
Jun 13, 2006 | 10.60 | 10.82 | 10.49 | 10.51 | 491,083 | -0.16(-1.49%) |
Jun 12, 2006 | 10.86 | 10.90 | 10.66 | 10.66 | 333,315 | -0.15(-1.41%) |
Jun 09, 2006 | 10.92 | 11.12 | 10.78 | 10.82 | 408,809 | +0.07(+0.62%) |
Jun 08, 2006 | 10.88 | 10.90 | 10.59 | 10.75 | 619,316 | -0.21(-1.88%) |
Jun 07, 2006 | 10.96 | 11.18 | 10.87 | 10.96 | 475,864 | +0.09(+0.79%) |
Jun 06, 2006 | 10.70 | 10.90 | 10.57 | 10.87 | 1,873,018 | +0.17(+1.61%) |
Jun 05, 2006 | 10.98 | 11.04 | 10.68 | 10.70 | 553,015 | -0.33(-2.95%) |
Jun 02, 2006 | 11.48 | 11.51 | 11.00 | 11.02 | 596,713 | -0.44(-3.88%) |
Jun 01, 2006 | 11.38 | 11.51 | 11.24 | 11.47 | 382,137 | +0.08(+0.70%) |
May 31, 2006 | 11.27 | 11.43 | 11.17 | 11.39 | 631,974 | +0.05(+0.47%) |
May 30, 2006 | 11.54 | 11.54 | 11.29 | 11.33 | 504,795 | -0.33(-2.84%) |
May 26, 2006 | 11.31 | 11.69 | 11.31 | 11.67 | 524,535 | +0.36(+3.17%) |
May 25, 2006 | 11.28 | 11.38 | 11.12 | 11.31 | 556,480 | +0.03(+0.23%) |
May 24, 2006 | 11.18 | 11.31 | 11.00 | 11.28 | 752,522 | +0.05(+0.47%) |
May 23, 2006 | 11.12 | 11.55 | 11.12 | 11.23 | 1,062,783 | +0.20(+1.81%) |
May 22, 2006 | 10.95 | 11.15 | 10.86 | 11.03 | 1,038,975 | +0.15(+1.34%) |
May 19, 2006 | 10.68 | 11.02 | 10.65 | 10.88 | 570,193 | +0.20(+1.86%) |
May 18, 2006 | 10.68 | 10.72 | 10.60 | 10.68 | 555,426 | +0.03(+0.25%) |
May 17, 2006 | 10.64 | 10.75 | 10.59 | 10.66 | 602,138 | -0.10(-0.92%) |
May 16, 2006 | 10.79 | 10.86 | 10.70 | 10.76 | 492,288 | -0.06(-0.55%) |
May 15, 2006 | 10.59 | 10.90 | 10.51 | 10.82 | 568,083 | +0.16(+1.49%) |
May 12, 2006 | 10.65 | 10.74 | 10.59 | 10.66 | 873,974 | -0.03(-0.25%) |
May 11, 2006 | 10.68 | 10.87 | 10.57 | 10.68 | 760,508 | +0.00(+0.00%) |
May 10, 2006 | 10.70 | 10.78 | 10.67 | 10.68 | 532,220 | +0.01(+0.06%) |
May 09, 2006 | 10.56 | 10.69 | 10.56 | 10.68 | 542,165 | +0.12(+1.13%) |
May 08, 2006 | 10.35 | 10.59 | 10.33 | 10.56 | 595,809 | +0.27(+2.58%) |
May 05, 2006 | 10.16 | 10.38 | 10.09 | 10.29 | 1,150,181 | +0.27(+2.65%) |
May 04, 2006 | 9.789 | 10.15 | 9.676 | 10.03 | 1,684,661 | +0.17(+1.75%) |
May 03, 2006 | 10.59 | 10.59 | 9.390 | 9.855 | 5,209,342 | -1.17(-10.65%) |
May 02, 2006 | 10.80 | 11.10 | 10.74 | 11.03 | 637,398 | +0.21(+1.96%) |