Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 8.405 | 8.451 | 8.346 | 8.424 | 375,186 | +0.00(+0.05%) |
Jul 28, 2006 | 8.179 | 8.445 | 8.177 | 8.419 | 586,628 | +0.28(+3.42%) |
Jul 27, 2006 | 8.276 | 8.339 | 8.080 | 8.141 | 418,613 | -0.12(-1.48%) |
Jul 26, 2006 | 8.301 | 8.386 | 8.145 | 8.263 | 869,975 | -0.08(-0.93%) |
Jul 25, 2006 | 8.573 | 8.733 | 8.207 | 8.341 | 1,909,390 | -0.27(-3.11%) |
Jul 24, 2006 | 8.358 | 8.639 | 8.379 | 8.609 | 597,070 | +0.25(+3.00%) |
Jul 21, 2006 | 8.483 | 8.491 | 8.261 | 8.358 | 591,612 | -0.17(-2.05%) |
Jul 20, 2006 | 8.849 | 8.927 | 8.523 | 8.533 | 605,613 | -0.32(-3.57%) |
Jul 19, 2006 | 8.512 | 8.986 | 8.525 | 8.849 | 927,642 | +0.34(+3.96%) |
Jul 18, 2006 | 8.459 | 8.527 | 8.293 | 8.512 | 719,284 | +0.12(+1.41%) |
Jul 17, 2006 | 8.533 | 8.622 | 8.371 | 8.394 | 922,421 | -0.17(-2.04%) |
Jul 14, 2006 | 8.428 | 8.609 | 8.344 | 8.569 | 1,081,893 | +0.19(+2.21%) |
Jul 13, 2006 | 8.510 | 8.590 | 8.329 | 8.384 | 872,349 | -0.17(-1.95%) |
Jul 12, 2006 | 8.780 | 8.780 | 8.533 | 8.550 | 914,827 | -0.25(-2.85%) |
Jul 11, 2006 | 8.691 | 8.828 | 8.556 | 8.801 | 944,491 | +0.07(+0.77%) |
Jul 10, 2006 | 8.685 | 8.805 | 8.653 | 8.733 | 722,844 | +0.07(+0.75%) |
Jul 07, 2006 | 8.782 | 8.933 | 8.636 | 8.668 | 1,125,795 | -0.21(-2.33%) |
Jul 06, 2006 | 8.944 | 8.992 | 8.775 | 8.874 | 806,851 | -0.04(-0.45%) |
Jul 05, 2006 | 9.056 | 9.068 | 8.759 | 8.915 | 1,122,947 | -0.18(-1.99%) |
Jul 03, 2006 | 9.134 | 9.165 | 8.976 | 9.096 | 533,708 | -0.08(-0.92%) |
Jun 30, 2006 | 8.997 | 9.302 | 8.896 | 9.180 | 1,677,776 | +0.51(+5.88%) |
Jun 29, 2006 | 8.396 | 8.805 | 8.295 | 8.670 | 2,195,823 | +0.16(+1.88%) |
Jun 28, 2006 | 9.481 | 9.549 | 8.462 | 8.510 | 3,448,104 | -1.58(-15.64%) |
Jun 27, 2006 | 10.53 | 10.54 | 10.04 | 10.09 | 911,505 | -0.42(-3.95%) |
Jun 26, 2006 | 10.32 | 10.57 | 10.28 | 10.50 | 729,014 | +0.22(+2.17%) |
Jun 23, 2006 | 10.26 | 10.44 | 10.18 | 10.28 | 651,888 | -0.00(-0.02%) |
Jun 22, 2006 | 10.17 | 10.48 | 10.13 | 10.28 | 691,519 | +0.10(+0.95%) |
Jun 21, 2006 | 10.01 | 10.28 | 10.01 | 10.19 | 733,523 | +0.16(+1.58%) |
Jun 20, 2006 | 10.03 | 10.20 | 9.970 | 10.03 | 544,387 | -0.05(-0.52%) |
Jun 19, 2006 | 10.30 | 10.30 | 10.02 | 10.08 | 843,159 | -0.20(-1.95%) |
Jun 16, 2006 | 10.42 | 10.50 | 10.23 | 10.28 | 1,673,742 | -0.18(-1.69%) |
Jun 15, 2006 | 9.907 | 10.51 | 9.896 | 10.46 | 931,676 | +0.60(+6.09%) |
Jun 14, 2006 | 9.806 | 9.896 | 9.743 | 9.856 | 607,274 | +0.02(+0.19%) |
Jun 13, 2006 | 9.848 | 9.989 | 9.780 | 9.837 | 649,990 | -0.13(-1.29%) |
Jun 12, 2006 | 10.12 | 10.14 | 9.909 | 9.966 | 504,282 | -0.20(-1.97%) |
Jun 09, 2006 | 10.21 | 10.36 | 10.11 | 10.17 | 507,841 | -0.04(-0.39%) |
Jun 08, 2006 | 10.15 | 10.27 | 9.886 | 10.21 | 772,441 | -0.05(-0.49%) |
Jun 07, 2006 | 10.17 | 10.44 | 10.10 | 10.26 | 1,162,815 | +0.07(+0.68%) |
Jun 06, 2006 | 9.903 | 10.28 | 9.903 | 10.19 | 1,141,932 | +0.18(+1.79%) |
Jun 05, 2006 | 10.30 | 10.38 | 10.01 | 10.01 | 472,720 | -0.31(-3.02%) |
Jun 02, 2006 | 10.32 | 10.46 | 10.22 | 10.32 | 648,329 | +0.03(+0.33%) |
Jun 01, 2006 | 10.17 | 10.30 | 10.13 | 10.29 | 694,367 | +0.12(+1.18%) |
May 31, 2006 | 10.12 | 10.22 | 10.03 | 10.17 | 938,558 | +0.07(+0.69%) |
May 30, 2006 | 10.26 | 10.27 | 10.09 | 10.10 | 801,630 | -0.21(-2.00%) |
May 26, 2006 | 10.35 | 10.36 | 10.24 | 10.30 | 606,087 | -0.02(-0.20%) |
May 25, 2006 | 10.30 | 10.42 | 10.20 | 10.32 | 521,605 | +0.12(+1.22%) |
May 24, 2006 | 10.18 | 10.31 | 9.968 | 10.20 | 675,382 | +0.02(+0.21%) |
May 23, 2006 | 10.04 | 10.42 | 10.02 | 10.18 | 902,724 | +0.27(+2.77%) |
May 22, 2006 | 10.11 | 10.11 | 9.766 | 9.905 | 809,699 | -0.28(-2.77%) |
May 19, 2006 | 10.22 | 10.28 | 9.993 | 10.19 | 633,853 | -0.12(-1.17%) |
May 18, 2006 | 10.58 | 10.68 | 10.27 | 10.31 | 525,877 | -0.27(-2.57%) |
May 17, 2006 | 10.66 | 10.66 | 10.46 | 10.58 | 645,481 | -0.15(-1.41%) |
May 16, 2006 | 10.61 | 10.77 | 10.61 | 10.73 | 723,793 | +0.11(+1.03%) |
May 15, 2006 | 10.45 | 10.71 | 10.44 | 10.62 | 800,207 | +0.08(+0.80%) |
May 12, 2006 | 10.75 | 10.75 | 10.49 | 10.54 | 495,739 | -0.23(-2.09%) |
May 11, 2006 | 10.92 | 11.02 | 10.75 | 10.76 | 417,901 | -0.20(-1.81%) |
May 10, 2006 | 11.17 | 11.17 | 10.86 | 10.96 | 574,051 | -0.24(-2.14%) |
May 09, 2006 | 11.24 | 11.24 | 11.17 | 11.20 | 293,077 | -0.07(-0.65%) |
May 08, 2006 | 11.23 | 11.36 | 11.18 | 11.27 | 411,019 | -0.05(-0.47%) |
May 05, 2006 | 11.42 | 11.47 | 11.27 | 11.33 | 307,078 | -0.07(-0.61%) |
May 04, 2006 | 11.41 | 11.51 | 11.30 | 11.40 | 440,683 | +0.01(+0.06%) |
May 03, 2006 | 11.08 | 11.42 | 11.08 | 11.39 | 731,387 | +0.27(+2.44%) |
May 02, 2006 | 11.07 | 11.12 | 10.98 | 11.12 | 575,712 | +0.06(+0.55%) |