Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 9.701 | 12.56 | 9.639 | 12.12 | 1,250,443 | +2.52(+26.23%) |
Jul 28, 2006 | 9.414 | 9.639 | 9.408 | 9.605 | 75,230 | +0.21(+2.28%) |
Jul 27, 2006 | 9.386 | 9.431 | 9.330 | 9.391 | 69,358 | +0.03(+0.36%) |
Jul 26, 2006 | 9.324 | 9.386 | 9.217 | 9.358 | 64,410 | +0.17(+1.84%) |
Jul 25, 2006 | 9.279 | 9.397 | 9.020 | 9.189 | 121,065 | -0.02(-0.24%) |
Jul 24, 2006 | 8.807 | 9.262 | 8.807 | 9.212 | 89,299 | +0.35(+3.93%) |
Jul 21, 2006 | 8.576 | 8.947 | 8.576 | 8.863 | 124,958 | +0.00(+0.00%) |
Jul 20, 2006 | 9.701 | 9.796 | 8.480 | 8.863 | 301,132 | +0.06(+0.70%) |
Jul 19, 2006 | 8.385 | 8.998 | 8.385 | 8.801 | 126,837 | +0.42(+4.96%) |
Jul 18, 2006 | 8.621 | 8.683 | 8.312 | 8.385 | 82,739 | -0.25(-2.93%) |
Jul 17, 2006 | 9.138 | 9.189 | 8.392 | 8.638 | 181,585 | -0.66(-7.08%) |
Jul 14, 2006 | 9.628 | 9.628 | 9.077 | 9.296 | 85,305 | -0.26(-2.76%) |
Jul 13, 2006 | 9.600 | 9.710 | 9.223 | 9.560 | 172,142 | -0.07(-0.70%) |
Jul 12, 2006 | 9.358 | 9.751 | 9.172 | 9.628 | 159,469 | +0.51(+5.55%) |
Jul 11, 2006 | 9.448 | 9.448 | 8.750 | 9.122 | 141,738 | -0.06(-0.67%) |
Jul 10, 2006 | 8.435 | 10.07 | 8.351 | 9.183 | 909,073 | +0.88(+10.56%) |
Jul 07, 2006 | 8.205 | 8.402 | 8.126 | 8.306 | 54,437 | +0.13(+1.65%) |
Jul 06, 2006 | 8.042 | 8.267 | 8.042 | 8.171 | 25,362 | +0.02(+0.21%) |
Jul 05, 2006 | 8.154 | 8.257 | 7.907 | 8.154 | 47,561 | -0.01(-0.07%) |
Jul 03, 2006 | 8.025 | 8.211 | 8.025 | 8.160 | 7,747 | +0.08(+0.97%) |
Jun 30, 2006 | 8.435 | 8.435 | 8.081 | 8.081 | 59,721 | -0.29(-3.49%) |
Jun 29, 2006 | 8.154 | 8.374 | 7.901 | 8.374 | 125,719 | +0.36(+4.49%) |
Jun 28, 2006 | 7.479 | 8.070 | 7.479 | 8.014 | 128,439 | +0.48(+6.42%) |
Jun 27, 2006 | 7.637 | 7.845 | 7.440 | 7.530 | 43,091 | -0.18(-2.33%) |
Jun 26, 2006 | 7.822 | 7.952 | 7.530 | 7.710 | 33,608 | +0.01(+0.15%) |
Jun 23, 2006 | 7.474 | 7.817 | 7.474 | 7.699 | 73,150 | +0.11(+1.41%) |
Jun 22, 2006 | 7.513 | 7.817 | 7.513 | 7.592 | 52,826 | +0.00(+0.00%) |
Jun 21, 2006 | 7.733 | 7.733 | 7.592 | 7.592 | 13,482 | -0.01(-0.07%) |
Jun 20, 2006 | 7.468 | 7.676 | 7.468 | 7.598 | 23,100 | +0.01(+0.07%) |
Jun 19, 2006 | 7.564 | 7.665 | 7.491 | 7.592 | 61,677 | +0.01(+0.07%) |
Jun 16, 2006 | 7.800 | 7.800 | 7.536 | 7.586 | 25,067 | -0.10(-1.32%) |
Jun 15, 2006 | 7.367 | 7.716 | 7.311 | 7.688 | 41,343 | +0.31(+4.27%) |
Jun 14, 2006 | 7.255 | 7.513 | 7.255 | 7.373 | 39,152 | +0.03(+0.38%) |
Jun 13, 2006 | 7.710 | 7.710 | 6.951 | 7.344 | 254,788 | -0.50(-6.38%) |
Jun 12, 2006 | 7.851 | 8.014 | 7.761 | 7.845 | 50,671 | -0.01(-0.07%) |
Jun 09, 2006 | 8.092 | 8.160 | 7.789 | 7.851 | 36,437 | -0.04(-0.50%) |
Jun 08, 2006 | 7.817 | 7.890 | 7.643 | 7.890 | 63,777 | +0.02(+0.21%) |
Jun 07, 2006 | 7.727 | 8.059 | 7.704 | 7.873 | 43,980 | -0.05(-0.64%) |
Jun 06, 2006 | 8.014 | 8.121 | 7.716 | 7.924 | 60,242 | -0.06(-0.77%) |
Jun 05, 2006 | 8.132 | 8.256 | 7.800 | 7.986 | 54,957 | -0.25(-3.01%) |
Jun 02, 2006 | 8.182 | 8.284 | 8.154 | 8.233 | 35,733 | -0.08(-1.01%) |
Jun 01, 2006 | 8.143 | 8.345 | 8.143 | 8.317 | 47,494 | +0.13(+1.65%) |
May 31, 2006 | 8.256 | 8.375 | 8.053 | 8.182 | 38,211 | -0.10(-1.15%) |
May 30, 2006 | 8.362 | 8.407 | 7.955 | 8.278 | 54,423 | +0.23(+2.87%) |
May 26, 2006 | 7.721 | 8.164 | 7.721 | 8.047 | 72,317 | +0.31(+4.00%) |
May 25, 2006 | 7.592 | 7.980 | 7.592 | 7.738 | 66,458 | +0.03(+0.44%) |
May 24, 2006 | 7.721 | 7.867 | 7.389 | 7.704 | 64,518 | -0.07(-0.87%) |
May 23, 2006 | 7.766 | 7.980 | 7.699 | 7.772 | 30,206 | -0.08(-1.00%) |
May 22, 2006 | 7.873 | 7.974 | 7.446 | 7.851 | 112,464 | -0.11(-1.41%) |
May 19, 2006 | 7.873 | 8.132 | 7.789 | 7.963 | 46,306 | +0.03(+0.35%) |
May 18, 2006 | 8.239 | 8.362 | 7.828 | 7.935 | 81,655 | -0.33(-3.95%) |
May 17, 2006 | 8.396 | 8.424 | 8.160 | 8.261 | 59,047 | -0.16(-1.94%) |
May 16, 2006 | 8.458 | 8.660 | 8.244 | 8.424 | 76,894 | -0.04(-0.47%) |
May 15, 2006 | 8.447 | 8.818 | 8.435 | 8.464 | 45,194 | -0.13(-1.57%) |
May 12, 2006 | 8.717 | 8.857 | 8.554 | 8.599 | 36,182 | -0.14(-1.61%) |
May 11, 2006 | 8.930 | 8.930 | 8.606 | 8.739 | 100,025 | +0.02(+0.19%) |
May 10, 2006 | 8.773 | 9.144 | 8.717 | 8.722 | 110,782 | -0.09(-1.02%) |
May 09, 2006 | 9.099 | 9.105 | 8.745 | 8.812 | 131,272 | -0.33(-3.63%) |
May 08, 2006 | 9.408 | 9.448 | 9.088 | 9.144 | 63,179 | -0.33(-3.50%) |
May 05, 2006 | 9.538 | 9.583 | 9.195 | 9.476 | 78,635 | -0.02(-0.18%) |
May 04, 2006 | 9.605 | 9.836 | 9.172 | 9.493 | 199,875 | -0.04(-0.41%) |
May 03, 2006 | 8.947 | 9.560 | 8.885 | 9.532 | 142,528 | +0.52(+5.74%) |
May 02, 2006 | 9.167 | 9.302 | 8.942 | 9.015 | 62,073 | -0.05(-0.56%) |