Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 8.672 | 8.727 | 8.641 | 8.684 | 1,504,243 | -0.05(-0.57%) |
Jul 28, 2006 | 8.672 | 8.740 | 8.647 | 8.734 | 1,858,685 | +0.11(+1.29%) |
Jul 27, 2006 | 8.758 | 8.802 | 8.603 | 8.622 | 2,109,231 | -0.14(-1.63%) |
Jul 26, 2006 | 8.690 | 8.820 | 8.585 | 8.765 | 3,086,247 | +0.10(+1.14%) |
Jul 25, 2006 | 8.579 | 8.758 | 8.548 | 8.665 | 6,048,755 | +0.15(+1.75%) |
Jul 24, 2006 | 8.510 | 8.579 | 8.467 | 8.517 | 1,507,792 | +0.01(+0.07%) |
Jul 21, 2006 | 8.541 | 8.560 | 8.455 | 8.510 | 2,439,958 | +0.00(+0.00%) |
Jul 20, 2006 | 8.349 | 8.517 | 8.337 | 8.510 | 3,372,770 | +0.15(+1.85%) |
Jul 19, 2006 | 8.318 | 8.362 | 8.250 | 8.356 | 2,492,875 | +0.07(+0.82%) |
Jul 18, 2006 | 8.126 | 8.318 | 8.125 | 8.287 | 3,050,593 | +0.16(+1.98%) |
Jul 17, 2006 | 8.101 | 8.163 | 8.083 | 8.126 | 1,717,844 | -0.01(-0.15%) |
Jul 14, 2006 | 8.194 | 8.238 | 8.077 | 8.139 | 2,576,444 | -0.09(-1.05%) |
Jul 13, 2006 | 8.176 | 8.306 | 8.170 | 8.225 | 2,765,039 | +0.01(+0.15%) |
Jul 12, 2006 | 8.219 | 8.312 | 8.194 | 8.213 | 3,624,122 | -0.01(-0.15%) |
Jul 11, 2006 | 8.126 | 8.275 | 8.120 | 8.225 | 2,013,401 | +0.09(+1.07%) |
Jul 10, 2006 | 8.083 | 8.188 | 8.083 | 8.139 | 2,479,161 | +0.07(+0.92%) |
Jul 07, 2006 | 8.008 | 8.114 | 8.008 | 8.064 | 3,095,604 | +0.06(+0.70%) |
Jul 06, 2006 | 8.058 | 8.114 | 7.977 | 8.008 | 1,707,519 | -0.06(-0.69%) |
Jul 05, 2006 | 8.101 | 8.157 | 8.046 | 8.064 | 1,586,360 | -0.11(-1.29%) |
Jul 03, 2006 | 8.058 | 8.188 | 8.008 | 8.170 | 1,037,837 | +0.15(+1.85%) |
Jun 30, 2006 | 7.953 | 8.058 | 7.928 | 8.021 | 2,847,478 | +0.09(+1.09%) |
Jun 29, 2006 | 7.872 | 7.946 | 7.804 | 7.934 | 2,223,614 | +0.10(+1.27%) |
Jun 28, 2006 | 7.897 | 7.909 | 7.816 | 7.835 | 1,891,597 | -0.04(-0.55%) |
Jun 27, 2006 | 7.928 | 7.984 | 7.847 | 7.878 | 1,948,708 | -0.04(-0.55%) |
Jun 26, 2006 | 7.866 | 7.934 | 7.847 | 7.922 | 1,351,624 | +0.05(+0.63%) |
Jun 23, 2006 | 7.946 | 7.959 | 7.847 | 7.872 | 2,164,084 | -0.09(-1.09%) |
Jun 22, 2006 | 7.934 | 7.965 | 7.872 | 7.959 | 1,668,638 | -0.01(-0.08%) |
Jun 21, 2006 | 8.027 | 8.058 | 7.928 | 7.965 | 3,340,826 | +0.09(+1.18%) |
Jun 20, 2006 | 7.940 | 7.990 | 7.853 | 7.872 | 2,306,538 | -0.03(-0.39%) |
Jun 19, 2006 | 8.021 | 8.021 | 7.872 | 7.903 | 1,813,997 | -0.06(-0.78%) |
Jun 16, 2006 | 7.959 | 8.008 | 7.928 | 7.965 | 3,244,996 | +0.03(+0.39%) |
Jun 15, 2006 | 7.866 | 8.046 | 7.835 | 7.934 | 4,894,437 | +0.09(+1.11%) |
Jun 14, 2006 | 7.872 | 7.897 | 7.748 | 7.847 | 3,913,387 | -0.04(-0.55%) |
Jun 13, 2006 | 8.008 | 8.083 | 7.891 | 7.891 | 5,033,181 | -0.12(-1.47%) |
Jun 12, 2006 | 8.027 | 8.095 | 7.977 | 8.008 | 2,289,437 | +0.01(+0.08%) |
Jun 09, 2006 | 7.959 | 8.039 | 7.909 | 8.002 | 2,985,738 | +0.02(+0.31%) |
Jun 08, 2006 | 7.990 | 8.027 | 7.928 | 7.977 | 3,050,109 | -0.04(-0.46%) |
Jun 07, 2006 | 8.058 | 8.145 | 7.996 | 8.015 | 2,890,876 | -0.02(-0.31%) |
Jun 06, 2006 | 7.990 | 8.064 | 7.897 | 8.039 | 3,093,507 | +0.05(+0.62%) |
Jun 05, 2006 | 8.039 | 8.089 | 7.977 | 7.990 | 2,909,913 | -0.08(-1.00%) |
Jun 02, 2006 | 8.008 | 8.083 | 7.897 | 8.070 | 2,234,585 | +0.04(+0.54%) |
Jun 01, 2006 | 7.853 | 8.046 | 7.853 | 8.027 | 2,087,613 | +0.07(+0.86%) |
May 31, 2006 | 7.977 | 8.101 | 7.891 | 7.959 | 3,522,161 | +0.01(+0.16%) |
May 30, 2006 | 7.909 | 8.008 | 7.903 | 7.946 | 2,058,089 | +0.00(+0.00%) |
May 26, 2006 | 7.915 | 7.990 | 7.853 | 7.946 | 1,770,115 | +0.08(+1.02%) |
May 25, 2006 | 7.872 | 7.897 | 7.822 | 7.866 | 2,560,149 | +0.02(+0.24%) |
May 24, 2006 | 7.872 | 7.897 | 7.760 | 7.847 | 2,799,241 | -0.03(-0.39%) |
May 23, 2006 | 7.922 | 7.922 | 7.810 | 7.878 | 4,918,959 | -0.04(-0.55%) |
May 22, 2006 | 7.940 | 8.002 | 7.835 | 7.922 | 4,795,703 | -0.09(-1.08%) |
May 19, 2006 | 7.940 | 8.021 | 7.872 | 8.008 | 4,317,520 | +0.12(+1.49%) |
May 18, 2006 | 7.705 | 7.977 | 7.494 | 7.891 | 5,299,537 | +0.16(+2.09%) |
May 17, 2006 | 7.748 | 7.822 | 7.717 | 7.729 | 5,471,999 | -0.03(-0.40%) |
May 16, 2006 | 7.711 | 7.841 | 7.643 | 7.760 | 5,497,489 | +0.04(+0.48%) |
May 15, 2006 | 7.711 | 7.816 | 7.655 | 7.723 | 4,130,054 | -0.03(-0.40%) |
May 12, 2006 | 7.872 | 7.878 | 7.742 | 7.754 | 2,833,927 | -0.11(-1.34%) |
May 11, 2006 | 7.922 | 7.934 | 7.748 | 7.860 | 2,682,760 | -0.09(-1.09%) |
May 10, 2006 | 7.816 | 7.953 | 7.816 | 7.946 | 3,177,721 | +0.11(+1.42%) |
May 09, 2006 | 7.946 | 7.946 | 7.816 | 7.835 | 2,332,996 | -0.11(-1.40%) |
May 08, 2006 | 8.077 | 8.117 | 7.903 | 7.946 | 3,287,587 | -0.19(-2.36%) |
May 05, 2006 | 8.027 | 8.213 | 8.027 | 8.139 | 4,511,277 | +0.14(+1.78%) |
May 04, 2006 | 7.953 | 8.108 | 7.928 | 7.996 | 5,253,880 | +0.06(+0.70%) |
May 03, 2006 | 7.934 | 8.120 | 7.798 | 7.940 | 11,458,158 | -0.30(-3.61%) |
May 02, 2006 | 8.213 | 8.275 | 8.120 | 8.238 | 2,674,210 | +0.02(+0.30%) |