Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 8.200 | 8.730 | 7.980 | 8.570 | 140,015 | +0.37(+4.51%) |
Jul 28, 2006 | 7.860 | 8.600 | 6.860 | 8.200 | 148,207 | +0.58(+7.61%) |
Jul 27, 2006 | 7.700 | 8.270 | 7.620 | 7.620 | 66,976 | -0.16(-2.06%) |
Jul 26, 2006 | 7.800 | 7.930 | 7.700 | 7.780 | 71,930 | -0.12(-1.52%) |
Jul 25, 2006 | 7.880 | 7.950 | 7.800 | 7.900 | 56,177 | -0.03(-0.38%) |
Jul 24, 2006 | 8.000 | 8.000 | 7.860 | 7.930 | 102,427 | +0.03(+0.38%) |
Jul 21, 2006 | 7.900 | 7.950 | 7.800 | 7.900 | 100,996 | +0.00(+0.00%) |
Jul 20, 2006 | 7.910 | 8.190 | 7.760 | 7.900 | 82,844 | -0.03(-0.38%) |
Jul 19, 2006 | 7.700 | 8.140 | 7.530 | 7.930 | 276,532 | +0.27(+3.52%) |
Jul 18, 2006 | 8.040 | 8.100 | 7.640 | 7.660 | 110,414 | -0.34(-4.25%) |
Jul 17, 2006 | 8.270 | 8.460 | 7.770 | 8.000 | 90,361 | -0.27(-3.26%) |
Jul 14, 2006 | 8.510 | 8.600 | 8.250 | 8.270 | 431,423 | -0.27(-3.16%) |
Jul 13, 2006 | 8.510 | 8.760 | 8.380 | 8.540 | 133,001 | -0.02(-0.23%) |
Jul 12, 2006 | 8.810 | 8.840 | 8.560 | 8.560 | 92,011 | -0.24(-2.73%) |
Jul 11, 2006 | 8.250 | 8.900 | 8.070 | 8.800 | 71,338 | +0.49(+5.90%) |
Jul 10, 2006 | 8.280 | 8.450 | 8.240 | 8.310 | 74,378 | +0.06(+0.73%) |
Jul 07, 2006 | 8.290 | 8.520 | 8.220 | 8.250 | 110,202 | -0.06(-0.72%) |
Jul 06, 2006 | 8.280 | 8.650 | 8.100 | 8.310 | 77,702 | +0.09(+1.09%) |
Jul 05, 2006 | 8.900 | 9.000 | 8.180 | 8.220 | 152,931 | -0.68(-7.64%) |
Jul 03, 2006 | 8.810 | 9.080 | 8.790 | 8.900 | 67,251 | +0.17(+1.95%) |
Jun 30, 2006 | 9.100 | 9.100 | 8.450 | 8.730 | 585,356 | -0.36(-3.96%) |
Jun 29, 2006 | 8.570 | 9.210 | 8.550 | 9.090 | 144,400 | +0.51(+5.94%) |
Jun 28, 2006 | 8.880 | 8.880 | 8.330 | 8.580 | 70,811 | -0.25(-2.83%) |
Jun 27, 2006 | 9.060 | 9.100 | 8.750 | 8.830 | 86,859 | -0.20(-2.21%) |
Jun 26, 2006 | 9.040 | 9.100 | 8.820 | 9.030 | 83,600 | +0.06(+0.73%) |
Jun 23, 2006 | 8.830 | 9.000 | 8.800 | 8.965 | 44,773 | +0.15(+1.76%) |
Jun 22, 2006 | 8.930 | 9.200 | 8.720 | 8.810 | 95,081 | -0.19(-2.11%) |
Jun 21, 2006 | 9.360 | 9.400 | 8.940 | 9.000 | 108,013 | -0.07(-0.77%) |
Jun 20, 2006 | 9.220 | 9.310 | 9.050 | 9.070 | 156,335 | -0.18(-1.95%) |
Jun 19, 2006 | 9.280 | 9.590 | 8.670 | 9.250 | 174,135 | +0.03(+0.33%) |
Jun 16, 2006 | 9.360 | 9.480 | 9.170 | 9.220 | 176,581 | -0.25(-2.64%) |
Jun 15, 2006 | 9.360 | 9.670 | 9.130 | 9.470 | 161,569 | +0.17(+1.83%) |
Jun 14, 2006 | 9.260 | 9.550 | 9.150 | 9.300 | 113,254 | +0.01(+0.11%) |
Jun 13, 2006 | 9.450 | 9.600 | 9.250 | 9.290 | 295,711 | -0.23(-2.42%) |
Jun 12, 2006 | 9.980 | 10.10 | 9.500 | 9.520 | 230,544 | -0.49(-4.90%) |
Jun 09, 2006 | 9.290 | 10.22 | 9.200 | 10.01 | 1,827,764 | +0.97(+10.73%) |
Jun 08, 2006 | 9.510 | 9.700 | 8.780 | 9.040 | 113,647 | -0.49(-5.14%) |
Jun 07, 2006 | 9.650 | 9.990 | 9.510 | 9.530 | 85,510 | -0.10(-1.04%) |
Jun 06, 2006 | 10.05 | 10.28 | 9.560 | 9.630 | 75,236 | -0.39(-3.89%) |
Jun 05, 2006 | 10.03 | 10.74 | 10.00 | 10.02 | 42,929 | -0.06(-0.60%) |
Jun 02, 2006 | 10.74 | 10.89 | 10.06 | 10.08 | 69,356 | -0.43(-4.09%) |
Jun 01, 2006 | 10.59 | 10.72 | 10.26 | 10.51 | 75,760 | +0.01(+0.10%) |
May 31, 2006 | 10.90 | 11.10 | 10.48 | 10.50 | 90,293 | -0.33(-3.05%) |
May 30, 2006 | 10.88 | 10.99 | 10.67 | 10.83 | 52,799 | -0.12(-1.10%) |
May 26, 2006 | 10.97 | 11.09 | 10.81 | 10.95 | 95,486 | +0.01(+0.09%) |
May 25, 2006 | 10.69 | 11.17 | 10.49 | 10.94 | 81,879 | +0.41(+3.89%) |
May 24, 2006 | 10.18 | 10.56 | 10.01 | 10.53 | 44,664 | -0.02(-0.19%) |
May 23, 2006 | 10.54 | 10.82 | 10.34 | 10.55 | 43,405 | +0.07(+0.67%) |
May 22, 2006 | 10.53 | 10.83 | 10.26 | 10.48 | 44,798 | -0.15(-1.41%) |
May 19, 2006 | 10.64 | 11.27 | 10.38 | 10.63 | 84,396 | -0.10(-0.93%) |
May 18, 2006 | 10.69 | 10.75 | 10.27 | 10.73 | 34,237 | +0.08(+0.75%) |
May 17, 2006 | 11.20 | 11.20 | 10.40 | 10.65 | 182,728 | -0.75(-6.58%) |
May 16, 2006 | 11.45 | 11.50 | 11.31 | 11.40 | 90,467 | +0.05(+0.44%) |
May 15, 2006 | 10.88 | 11.66 | 10.88 | 11.35 | 53,946 | +0.39(+3.56%) |
May 12, 2006 | 11.35 | 11.50 | 10.94 | 10.96 | 89,985 | -0.54(-4.70%) |
May 11, 2006 | 11.27 | 11.90 | 11.27 | 11.50 | 85,050 | -0.33(-2.79%) |
May 10, 2006 | 12.02 | 12.02 | 11.50 | 11.83 | 49,621 | -0.07(-0.59%) |
May 09, 2006 | 12.08 | 12.08 | 11.80 | 11.90 | 20,814 | -0.10(-0.83%) |
May 08, 2006 | 11.81 | 12.29 | 11.81 | 12.00 | 29,108 | +0.00(+0.00%) |
May 05, 2006 | 11.46 | 12.00 | 11.37 | 12.00 | 23,767 | +0.52(+4.53%) |
May 04, 2006 | 11.50 | 11.50 | 11.08 | 11.48 | 21,620 | +0.02(+0.17%) |
May 03, 2006 | 11.16 | 11.50 | 10.82 | 11.46 | 79,161 | +0.27(+2.41%) |
May 02, 2006 | 11.70 | 11.70 | 11.08 | 11.19 | 64,453 | -0.46(-3.95%) |