Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 8.467 | 8.527 | 8.301 | 8.487 | 76,725 | -0.09(-1.06%) |
Jul 28, 2006 | 8.336 | 8.608 | 8.331 | 8.578 | 69,967 | +0.24(+2.83%) |
Jul 27, 2006 | 8.603 | 8.603 | 8.316 | 8.341 | 75,333 | -0.16(-1.89%) |
Jul 26, 2006 | 8.527 | 8.638 | 8.361 | 8.502 | 149,872 | -0.10(-1.11%) |
Jul 25, 2006 | 8.477 | 8.678 | 8.402 | 8.598 | 65,792 | +0.12(+1.42%) |
Jul 24, 2006 | 8.170 | 8.482 | 8.221 | 8.477 | 111,907 | +0.31(+3.76%) |
Jul 21, 2006 | 8.291 | 8.291 | 8.095 | 8.170 | 191,813 | -0.19(-2.23%) |
Jul 20, 2006 | 8.653 | 8.678 | 8.326 | 8.356 | 99,782 | -0.25(-2.87%) |
Jul 19, 2006 | 8.251 | 8.688 | 8.221 | 8.603 | 365,935 | +0.33(+4.01%) |
Jul 18, 2006 | 8.256 | 8.351 | 7.355 | 8.271 | 69,370 | +0.12(+1.42%) |
Jul 17, 2006 | 8.140 | 8.407 | 8.050 | 8.155 | 109,522 | +0.02(+0.19%) |
Jul 14, 2006 | 8.200 | 8.256 | 8.014 | 8.140 | 116,876 | -0.12(-1.46%) |
Jul 13, 2006 | 8.216 | 8.316 | 8.125 | 8.261 | 129,001 | -0.06(-0.67%) |
Jul 12, 2006 | 8.452 | 8.638 | 8.221 | 8.316 | 174,917 | -0.22(-2.59%) |
Jul 11, 2006 | 8.392 | 8.603 | 8.180 | 8.537 | 66,190 | +0.08(+0.95%) |
Jul 10, 2006 | 8.216 | 8.462 | 8.216 | 8.457 | 64,003 | +0.24(+2.94%) |
Jul 07, 2006 | 8.387 | 8.447 | 8.216 | 8.216 | 66,786 | -0.18(-2.10%) |
Jul 06, 2006 | 8.316 | 8.477 | 8.256 | 8.392 | 59,432 | +0.01(+0.12%) |
Jul 05, 2006 | 8.226 | 8.407 | 8.100 | 8.382 | 79,508 | +0.08(+0.97%) |
Jul 03, 2006 | 8.100 | 8.301 | 8.100 | 8.301 | 40,350 | +0.11(+1.29%) |
Jun 30, 2006 | 8.226 | 8.241 | 8.050 | 8.195 | 158,419 | +0.02(+0.25%) |
Jun 29, 2006 | 8.034 | 8.281 | 7.924 | 8.175 | 234,349 | +0.16(+2.01%) |
Jun 28, 2006 | 7.924 | 8.014 | 7.899 | 8.014 | 128,206 | -0.03(-0.31%) |
Jun 27, 2006 | 8.100 | 8.216 | 7.999 | 8.039 | 95,210 | -0.01(-0.12%) |
Jun 26, 2006 | 8.115 | 8.150 | 7.949 | 8.050 | 55,854 | +0.02(+0.19%) |
Jun 23, 2006 | 7.999 | 8.050 | 7.818 | 8.034 | 73,346 | -0.04(-0.44%) |
Jun 22, 2006 | 8.070 | 8.085 | 7.873 | 8.070 | 77,917 | -0.07(-0.80%) |
Jun 21, 2006 | 7.974 | 8.135 | 7.944 | 8.135 | 93,223 | +0.13(+1.63%) |
Jun 20, 2006 | 7.939 | 8.019 | 7.899 | 8.004 | 86,465 | +0.02(+0.19%) |
Jun 19, 2006 | 8.125 | 8.125 | 7.868 | 7.989 | 121,249 | -0.06(-0.75%) |
Jun 16, 2006 | 8.150 | 8.150 | 7.833 | 8.050 | 530,119 | -0.14(-1.66%) |
Jun 15, 2006 | 7.944 | 8.281 | 7.944 | 8.185 | 75,731 | +0.14(+1.75%) |
Jun 14, 2006 | 7.899 | 8.065 | 7.808 | 8.044 | 70,563 | +0.06(+0.69%) |
Jun 13, 2006 | 7.949 | 8.251 | 7.919 | 7.989 | 80,899 | -0.01(-0.13%) |
Jun 12, 2006 | 8.165 | 8.165 | 7.878 | 7.999 | 139,735 | -0.23(-2.75%) |
Jun 09, 2006 | 8.502 | 8.553 | 8.165 | 8.226 | 60,028 | -0.21(-2.50%) |
Jun 08, 2006 | 8.100 | 8.497 | 7.959 | 8.437 | 103,161 | +0.24(+2.88%) |
Jun 07, 2006 | 8.301 | 8.568 | 8.185 | 8.200 | 118,069 | -0.09(-1.09%) |
Jun 06, 2006 | 8.286 | 8.311 | 8.070 | 8.291 | 81,893 | -0.05(-0.54%) |
Jun 05, 2006 | 8.402 | 8.527 | 8.271 | 8.336 | 120,454 | -0.08(-0.96%) |
Jun 02, 2006 | 8.462 | 8.527 | 8.256 | 8.417 | 76,327 | +0.04(+0.42%) |
Jun 01, 2006 | 8.221 | 8.382 | 8.180 | 8.382 | 151,264 | +0.20(+2.46%) |
May 31, 2006 | 8.050 | 8.417 | 7.924 | 8.180 | 122,243 | +0.12(+1.50%) |
May 30, 2006 | 8.200 | 8.210 | 8.004 | 8.060 | 93,421 | -0.18(-2.14%) |
May 26, 2006 | 8.351 | 8.527 | 8.165 | 8.236 | 48,301 | -0.02(-0.18%) |
May 25, 2006 | 8.351 | 8.371 | 8.090 | 8.251 | 160,208 | +0.00(+0.00%) |
May 24, 2006 | 8.050 | 8.296 | 7.939 | 8.251 | 740,816 | +0.17(+2.12%) |
May 23, 2006 | 8.150 | 8.296 | 7.994 | 8.080 | 110,913 | -0.16(-1.95%) |
May 22, 2006 | 8.150 | 8.326 | 7.924 | 8.241 | 77,520 | +0.00(+0.00%) |
May 19, 2006 | 8.034 | 8.377 | 8.014 | 8.241 | 79,508 | +0.15(+1.87%) |
May 18, 2006 | 8.231 | 8.271 | 8.060 | 8.090 | 47,108 | -0.14(-1.71%) |
May 17, 2006 | 8.075 | 8.301 | 7.924 | 8.231 | 95,807 | +0.06(+0.68%) |
May 16, 2006 | 8.065 | 8.216 | 8.050 | 8.175 | 64,600 | +0.06(+0.74%) |
May 15, 2006 | 7.798 | 8.140 | 7.758 | 8.115 | 93,620 | +0.28(+3.53%) |
May 12, 2006 | 7.823 | 7.964 | 7.728 | 7.838 | 108,329 | -0.09(-1.08%) |
May 11, 2006 | 8.150 | 8.266 | 7.899 | 7.924 | 125,821 | -0.23(-2.84%) |
May 10, 2006 | 8.226 | 8.548 | 8.150 | 8.155 | 40,946 | -0.11(-1.34%) |
May 09, 2006 | 8.351 | 8.382 | 8.246 | 8.266 | 27,231 | -0.13(-1.56%) |
May 08, 2006 | 8.427 | 8.462 | 8.336 | 8.397 | 24,448 | -0.11(-1.30%) |
May 05, 2006 | 8.382 | 8.628 | 8.351 | 8.507 | 70,364 | +0.13(+1.50%) |
May 04, 2006 | 8.301 | 8.407 | 8.276 | 8.382 | 33,989 | +0.03(+0.30%) |
May 03, 2006 | 8.100 | 8.382 | 8.060 | 8.356 | 103,360 | +0.18(+2.22%) |
May 02, 2006 | 8.216 | 8.251 | 8.055 | 8.175 | 132,977 | -0.08(-0.91%) |