Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 8.680 | 9.120 | 8.320 | 8.960 | 25,856 | +0.16(+1.82%) |
Jul 28, 2006 | 8.560 | 8.880 | 8.480 | 8.800 | 26,525 | +0.16(+1.85%) |
Jul 27, 2006 | 8.640 | 8.640 | 8.400 | 8.640 | 12,927 | +0.00(+0.00%) |
Jul 26, 2006 | 8.800 | 9.000 | 8.520 | 8.640 | 31,688 | -0.16(-1.82%) |
Jul 25, 2006 | 8.720 | 8.800 | 8.160 | 8.800 | 30,030 | +0.24(+2.80%) |
Jul 24, 2006 | 8.200 | 8.760 | 8.160 | 8.560 | 64,024 | +0.76(+9.74%) |
Jul 21, 2006 | 7.600 | 7.950 | 7.400 | 7.800 | 6,619 | +0.40(+5.41%) |
Jul 20, 2006 | 8.080 | 8.520 | 7.400 | 7.400 | 18,921 | -0.60(-7.50%) |
Jul 19, 2006 | 7.600 | 8.120 | 7.320 | 8.000 | 22,643 | +0.56(+7.53%) |
Jul 18, 2006 | 7.160 | 7.560 | 7.080 | 7.440 | 21,652 | +0.48(+6.90%) |
Jul 17, 2006 | 7.280 | 7.283 | 6.960 | 6.960 | 22,438 | -0.24(-3.33%) |
Jul 14, 2006 | 7.200 | 7.760 | 6.800 | 7.200 | 94,397 | -0.96(-11.76%) |
Jul 13, 2006 | 8.640 | 8.640 | 8.160 | 8.160 | 15,508 | -0.60(-6.85%) |
Jul 12, 2006 | 9.080 | 9.080 | 8.600 | 8.760 | 16,322 | -0.28(-3.10%) |
Jul 11, 2006 | 8.880 | 9.160 | 8.840 | 9.040 | 37,248 | +0.08(+0.89%) |
Jul 10, 2006 | 9.040 | 9.040 | 8.400 | 8.960 | 7,800 | +0.08(+0.90%) |
Jul 07, 2006 | 9.160 | 9.160 | 8.680 | 8.880 | 9,612 | -0.20(-2.20%) |
Jul 06, 2006 | 8.920 | 9.160 | 8.800 | 9.080 | 5,520 | +0.28(+3.18%) |
Jul 05, 2006 | 9.200 | 9.440 | 8.760 | 8.800 | 14,688 | -0.36(-3.93%) |
Jul 03, 2006 | 9.160 | 9.200 | 8.978 | 9.160 | 2,437 | +0.20(+2.23%) |
Jun 30, 2006 | 8.640 | 9.080 | 8.480 | 8.960 | 23,000 | +0.24(+2.75%) |
Jun 29, 2006 | 8.520 | 8.800 | 8.520 | 8.720 | 10,025 | +0.20(+2.35%) |
Jun 28, 2006 | 8.440 | 8.680 | 8.160 | 8.520 | 13,878 | -0.04(-0.47%) |
Jun 27, 2006 | 8.480 | 8.800 | 8.360 | 8.560 | 8,825 | -0.04(-0.47%) |
Jun 26, 2006 | 8.800 | 8.800 | 8.280 | 8.600 | 11,925 | -0.28(-3.15%) |
Jun 23, 2006 | 8.800 | 9.000 | 8.560 | 8.880 | 13,575 | -0.04(-0.45%) |
Jun 22, 2006 | 9.040 | 9.040 | 8.680 | 8.920 | 8,075 | +0.12(+1.36%) |
Jun 21, 2006 | 8.920 | 9.040 | 8.600 | 8.800 | 14,121 | -0.20(-2.22%) |
Jun 20, 2006 | 8.920 | 9.120 | 8.760 | 9.000 | 8,537 | -0.04(-0.44%) |
Jun 19, 2006 | 8.640 | 9.040 | 8.600 | 9.040 | 9,854 | +0.36(+4.15%) |
Jun 16, 2006 | 8.840 | 8.920 | 8.640 | 8.680 | 7,433 | -0.04(-0.46%) |
Jun 15, 2006 | 7.880 | 8.960 | 7.880 | 8.720 | 32,969 | +0.72(+9.00%) |
Jun 14, 2006 | 8.200 | 8.400 | 7.760 | 8.000 | 24,957 | -0.08(-0.99%) |
Jun 13, 2006 | 8.800 | 8.800 | 7.480 | 8.080 | 116,473 | -0.48(-5.61%) |
Jun 12, 2006 | 9.080 | 9.080 | 8.320 | 8.560 | 56,180 | -0.58(-6.30%) |
Jun 09, 2006 | 10.00 | 10.04 | 8.840 | 9.136 | 103,026 | -0.86(-8.64%) |
Jun 08, 2006 | 10.20 | 10.40 | 9.520 | 10.00 | 40,463 | -0.32(-3.10%) |
Jun 07, 2006 | 10.28 | 10.72 | 9.760 | 10.32 | 26,330 | -0.08(-0.77%) |
Jun 06, 2006 | 10.60 | 10.80 | 10.04 | 10.40 | 13,008 | -0.48(-4.41%) |
Jun 05, 2006 | 10.84 | 11.04 | 10.68 | 10.88 | 7,548 | -0.08(-0.73%) |
Jun 02, 2006 | 10.84 | 11.08 | 10.72 | 10.96 | 3,707 | -0.04(-0.36%) |
Jun 01, 2006 | 11.04 | 11.08 | 10.56 | 11.00 | 21,507 | -0.16(-1.43%) |
May 31, 2006 | 11.52 | 11.52 | 10.76 | 11.16 | 11,449 | +0.16(+1.45%) |
May 30, 2006 | 10.96 | 11.16 | 10.64 | 11.00 | 11,987 | -0.04(-0.36%) |
May 26, 2006 | 11.16 | 11.31 | 11.00 | 11.04 | 9,650 | -0.04(-0.36%) |
May 25, 2006 | 11.28 | 11.40 | 10.96 | 11.08 | 12,398 | -0.12(-1.07%) |
May 24, 2006 | 11.08 | 11.28 | 10.72 | 11.20 | 32,891 | +0.20(+1.82%) |
May 23, 2006 | 11.00 | 11.16 | 10.84 | 11.00 | 18,207 | +0.16(+1.48%) |
May 22, 2006 | 11.36 | 11.48 | 10.64 | 10.84 | 45,753 | -0.64(-5.57%) |
May 19, 2006 | 11.84 | 11.84 | 11.04 | 11.48 | 22,487 | -0.48(-4.01%) |
May 18, 2006 | 11.68 | 12.40 | 11.60 | 11.96 | 47,012 | +0.40(+3.46%) |
May 17, 2006 | 11.28 | 11.60 | 11.08 | 11.56 | 13,390 | +0.16(+1.40%) |
May 16, 2006 | 11.72 | 11.76 | 11.40 | 11.40 | 7,750 | +0.00(+0.00%) |
May 15, 2006 | 11.28 | 11.84 | 11.08 | 11.40 | 19,350 | -0.04(-0.35%) |
May 12, 2006 | 11.40 | 11.60 | 10.64 | 11.44 | 19,396 | +0.00(+0.00%) |
May 11, 2006 | 11.48 | 11.68 | 11.44 | 11.44 | 11,219 | +0.04(+0.35%) |
May 10, 2006 | 11.56 | 11.76 | 11.28 | 11.40 | 28,989 | -0.04(-0.35%) |
May 09, 2006 | 11.00 | 11.44 | 11.00 | 11.44 | 21,286 | +0.44(+4.00%) |
May 08, 2006 | 10.56 | 11.32 | 10.56 | 11.00 | 59,090 | +0.36(+3.38%) |
May 05, 2006 | 10.72 | 10.84 | 10.48 | 10.64 | 17,866 | -0.04(-0.37%) |
May 04, 2006 | 10.44 | 10.80 | 10.44 | 10.68 | 10,971 | +0.12(+1.14%) |
May 03, 2006 | 10.76 | 10.80 | 10.44 | 10.56 | 24,476 | -0.28(-2.58%) |
May 02, 2006 | 10.60 | 10.92 | 10.56 | 10.84 | 20,371 | +0.16(+1.50%) |