Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 8.595 | 8.955 | 8.560 | 8.934 | 200,306 | +0.20(+2.34%) |
Jul 28, 2006 | 8.562 | 8.778 | 8.562 | 8.729 | 97,737 | +0.25(+2.95%) |
Jul 27, 2006 | 8.761 | 8.761 | 8.463 | 8.479 | 186,928 | -0.22(-2.54%) |
Jul 26, 2006 | 8.926 | 8.926 | 8.638 | 8.700 | 104,427 | -0.23(-2.53%) |
Jul 25, 2006 | 8.864 | 9.068 | 8.791 | 8.926 | 103,683 | +0.06(+0.70%) |
Jul 24, 2006 | 8.573 | 8.864 | 8.506 | 8.864 | 156,083 | +0.34(+4.04%) |
Jul 21, 2006 | 8.748 | 8.748 | 8.503 | 8.519 | 168,718 | -0.23(-2.61%) |
Jul 20, 2006 | 9.480 | 9.512 | 8.745 | 8.748 | 203,279 | -0.67(-7.11%) |
Jul 19, 2006 | 8.745 | 9.466 | 8.745 | 9.418 | 344,497 | +0.71(+8.16%) |
Jul 18, 2006 | 8.522 | 8.753 | 8.377 | 8.708 | 195,103 | +0.21(+2.50%) |
Jul 17, 2006 | 8.374 | 8.745 | 8.374 | 8.495 | 295,814 | +0.17(+2.10%) |
Jul 14, 2006 | 8.307 | 8.718 | 8.258 | 8.320 | 198,820 | +0.01(+0.16%) |
Jul 13, 2006 | 8.969 | 9.036 | 8.283 | 8.307 | 407,302 | -0.69(-7.66%) |
Jul 12, 2006 | 9.031 | 9.149 | 8.896 | 8.996 | 128,582 | +0.00(+0.03%) |
Jul 11, 2006 | 8.883 | 9.012 | 8.880 | 8.993 | 111,487 | -0.01(-0.12%) |
Jul 10, 2006 | 9.028 | 9.101 | 8.934 | 9.004 | 89,933 | -0.01(-0.06%) |
Jul 07, 2006 | 9.410 | 9.429 | 8.977 | 9.009 | 87,332 | -0.45(-4.72%) |
Jul 06, 2006 | 9.432 | 9.641 | 9.402 | 9.456 | 152,366 | +0.02(+0.26%) |
Jul 05, 2006 | 9.493 | 9.609 | 9.337 | 9.432 | 94,764 | -0.13(-1.35%) |
Jul 03, 2006 | 9.528 | 9.582 | 9.458 | 9.561 | 97,737 | +0.06(+0.62%) |
Jun 30, 2006 | 9.633 | 9.633 | 9.426 | 9.501 | 543,318 | +0.04(+0.40%) |
Jun 29, 2006 | 8.802 | 9.512 | 8.802 | 9.464 | 177,637 | +0.69(+7.88%) |
Jun 28, 2006 | 8.840 | 8.947 | 8.772 | 8.772 | 95,136 | -0.03(-0.34%) |
Jun 27, 2006 | 9.146 | 9.173 | 8.759 | 8.802 | 124,123 | -0.33(-3.65%) |
Jun 26, 2006 | 9.168 | 9.230 | 9.095 | 9.136 | 121,893 | +0.03(+0.38%) |
Jun 23, 2006 | 9.106 | 9.216 | 8.988 | 9.101 | 92,906 | -0.07(-0.79%) |
Jun 22, 2006 | 9.432 | 9.432 | 9.084 | 9.173 | 128,954 | +0.03(+0.32%) |
Jun 21, 2006 | 8.907 | 9.265 | 8.893 | 9.144 | 95,136 | +0.27(+3.00%) |
Jun 20, 2006 | 8.786 | 9.092 | 8.732 | 8.877 | 88,075 | +0.02(+0.27%) |
Jun 19, 2006 | 9.152 | 9.181 | 8.840 | 8.853 | 191,759 | -0.26(-2.89%) |
Jun 16, 2006 | 9.388 | 9.388 | 9.106 | 9.117 | 565,244 | -0.27(-2.89%) |
Jun 15, 2006 | 9.006 | 9.437 | 8.996 | 9.388 | 102,568 | +0.45(+5.03%) |
Jun 14, 2006 | 8.977 | 9.033 | 8.883 | 8.939 | 104,055 | -0.08(-0.84%) |
Jun 13, 2006 | 9.020 | 9.353 | 8.904 | 9.014 | 130,812 | -0.07(-0.74%) |
Jun 12, 2006 | 9.232 | 9.235 | 9.049 | 9.082 | 171,319 | -0.15(-1.60%) |
Jun 09, 2006 | 9.415 | 9.526 | 9.222 | 9.230 | 154,596 | -0.19(-1.97%) |
Jun 08, 2006 | 9.588 | 9.596 | 9.181 | 9.415 | 321,828 | -0.17(-1.80%) |
Jun 07, 2006 | 9.496 | 9.787 | 9.496 | 9.588 | 132,670 | +0.13(+1.42%) |
Jun 06, 2006 | 9.469 | 9.555 | 9.370 | 9.453 | 138,988 | -0.01(-0.14%) |
Jun 05, 2006 | 9.951 | 9.964 | 9.461 | 9.466 | 178,380 | -0.52(-5.18%) |
Jun 02, 2006 | 10.17 | 10.23 | 9.892 | 9.983 | 142,704 | -0.13(-1.30%) |
Jun 01, 2006 | 10.02 | 10.12 | 9.889 | 10.12 | 77,669 | +0.13(+1.27%) |
May 31, 2006 | 9.752 | 10.11 | 9.741 | 9.989 | 170,948 | +0.25(+2.54%) |
May 30, 2006 | 9.902 | 9.905 | 9.703 | 9.741 | 149,022 | -0.20(-2.03%) |
May 26, 2006 | 9.935 | 10.06 | 9.865 | 9.943 | 93,278 | +0.03(+0.35%) |
May 25, 2006 | 9.741 | 9.997 | 9.674 | 9.908 | 125,609 | +0.23(+2.42%) |
May 24, 2006 | 9.970 | 9.972 | 9.488 | 9.674 | 287,638 | -0.30(-2.97%) |
May 23, 2006 | 10.12 | 10.23 | 9.970 | 9.970 | 178,380 | -0.08(-0.78%) |
May 22, 2006 | 10.51 | 10.54 | 9.867 | 10.05 | 189,157 | -0.50(-4.74%) |
May 19, 2006 | 10.47 | 10.55 | 10.24 | 10.55 | 205,137 | +0.08(+0.77%) |
May 18, 2006 | 10.61 | 10.76 | 10.41 | 10.47 | 163,887 | -0.17(-1.57%) |
May 17, 2006 | 10.70 | 10.70 | 10.47 | 10.63 | 253,820 | -0.06(-0.60%) |
May 16, 2006 | 10.70 | 10.74 | 10.63 | 10.70 | 157,941 | -0.04(-0.33%) |
May 15, 2006 | 10.59 | 10.75 | 10.49 | 10.73 | 235,982 | +0.09(+0.86%) |
May 12, 2006 | 10.94 | 10.98 | 10.56 | 10.64 | 180,238 | -0.29(-2.68%) |
May 11, 2006 | 11.38 | 11.54 | 10.94 | 10.94 | 276,490 | -0.43(-3.81%) |
May 10, 2006 | 11.40 | 11.41 | 11.21 | 11.37 | 228,550 | -0.03(-0.26%) |
May 09, 2006 | 11.17 | 11.48 | 11.03 | 11.40 | 280,206 | +0.43(+3.95%) |
May 08, 2006 | 10.98 | 11.01 | 10.79 | 10.97 | 136,758 | -0.04(-0.37%) |
May 05, 2006 | 10.79 | 11.10 | 10.79 | 11.01 | 86,588 | +0.28(+2.64%) |
May 04, 2006 | 10.56 | 10.77 | 10.56 | 10.72 | 144,562 | +0.16(+1.53%) |
May 03, 2006 | 10.62 | 10.64 | 10.44 | 10.56 | 214,800 | -0.07(-0.63%) |
May 02, 2006 | 10.73 | 10.76 | 10.58 | 10.63 | 156,826 | -0.10(-0.93%) |