Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 11.88 | 11.88 | 11.16 | 11.41 | 18,923 | -0.00(-0.00%) |
Jul 28, 2006 | 11.70 | 11.81 | 11.12 | 11.41 | 31,422 | -0.11(-0.95%) |
Jul 27, 2006 | 12.17 | 12.36 | 11.27 | 11.52 | 51,197 | -0.47(-3.94%) |
Jul 26, 2006 | 11.63 | 12.39 | 11.27 | 11.99 | 37,035 | +0.47(+4.10%) |
Jul 25, 2006 | 11.99 | 11.99 | 11.27 | 11.52 | 28,846 | -0.29(-2.46%) |
Jul 24, 2006 | 11.81 | 12.36 | 11.01 | 11.81 | 42,331 | +0.07(+0.62%) |
Jul 21, 2006 | 12.54 | 12.57 | 10.90 | 11.74 | 92,237 | -0.62(-5.00%) |
Jul 20, 2006 | 11.48 | 12.36 | 10.72 | 12.36 | 151,855 | +2.00(+19.29%) |
Jul 19, 2006 | 10.79 | 10.79 | 9.812 | 10.36 | 36,618 | -0.04(-0.35%) |
Jul 18, 2006 | 9.630 | 11.01 | 9.521 | 10.39 | 76,658 | +0.84(+8.74%) |
Jul 17, 2006 | 8.904 | 9.558 | 8.904 | 9.558 | 25,247 | +0.73(+8.23%) |
Jul 14, 2006 | 9.085 | 9.267 | 8.577 | 8.831 | 33,905 | -0.25(-2.80%) |
Jul 13, 2006 | 9.085 | 9.376 | 8.104 | 9.085 | 56,885 | -0.04(-0.40%) |
Jul 12, 2006 | 9.122 | 9.267 | 8.867 | 9.122 | 19,350 | -0.11(-1.18%) |
Jul 11, 2006 | 7.995 | 9.412 | 7.995 | 9.231 | 69,108 | +0.76(+9.01%) |
Jul 10, 2006 | 9.449 | 9.485 | 8.359 | 8.468 | 69,437 | -1.09(-11.41%) |
Jul 07, 2006 | 11.08 | 11.12 | 7.813 | 9.558 | 131,244 | -1.60(-14.33%) |
Jul 06, 2006 | 9.921 | 11.37 | 9.772 | 11.16 | 141,819 | +1.27(+12.87%) |
Jul 05, 2006 | 9.812 | 9.994 | 9.267 | 9.885 | 51,081 | +0.51(+5.43%) |
Jul 03, 2006 | 10.10 | 10.10 | 8.577 | 9.376 | 55,392 | +1.02(+12.17%) |
Jun 30, 2006 | 7.268 | 9.231 | 7.268 | 8.359 | 114,537 | +1.27(+17.95%) |
Jun 29, 2006 | 6.905 | 7.523 | 6.905 | 7.087 | 35,001 | +0.18(+2.63%) |
Jun 28, 2006 | 6.541 | 6.978 | 6.541 | 6.905 | 14,303 | +0.29(+4.40%) |
Jun 27, 2006 | 6.723 | 6.869 | 6.541 | 6.614 | 52,439 | +0.04(+0.55%) |
Jun 26, 2006 | 7.050 | 7.050 | 5.597 | 6.578 | 51,704 | -0.18(-2.69%) |
Jun 23, 2006 | 7.196 | 7.196 | 6.723 | 6.760 | 33,435 | -0.29(-4.12%) |
Jun 22, 2006 | 6.723 | 7.087 | 6.505 | 7.050 | 69,451 | +0.58(+8.99%) |
Jun 21, 2006 | 6.287 | 6.505 | 5.996 | 6.469 | 40,959 | +0.36(+5.95%) |
Jun 20, 2006 | 5.887 | 6.323 | 5.815 | 6.105 | 31,600 | +0.25(+4.35%) |
Jun 19, 2006 | 6.432 | 6.432 | 5.815 | 5.851 | 63,335 | -0.36(-5.85%) |
Jun 16, 2006 | 6.251 | 6.323 | 5.996 | 6.214 | 36,395 | +0.04(+0.59%) |
Jun 15, 2006 | 5.633 | 6.287 | 5.488 | 6.178 | 79,774 | +0.69(+12.58%) |
Jun 14, 2006 | 5.379 | 5.778 | 5.379 | 5.488 | 28,420 | -0.18(-3.21%) |
Jun 13, 2006 | 5.124 | 5.742 | 4.906 | 5.669 | 63,104 | +0.94(+20.00%) |
Jun 12, 2006 | 5.088 | 5.088 | 4.688 | 4.724 | 4,148 | -0.11(-2.26%) |
Jun 09, 2006 | 4.579 | 4.833 | 4.434 | 4.833 | 4,944 | +0.44(+9.92%) |
Jun 08, 2006 | 4.688 | 4.870 | 4.361 | 4.397 | 8,590 | -0.47(-9.70%) |
Jun 07, 2006 | 5.015 | 5.051 | 4.761 | 4.870 | 9,251 | -0.15(-2.90%) |
Jun 06, 2006 | 4.906 | 5.157 | 4.906 | 5.015 | 12,770 | -0.07(-1.43%) |
Jun 05, 2006 | 4.724 | 5.270 | 4.724 | 5.088 | 45,622 | +0.40(+8.53%) |
Jun 02, 2006 | 4.761 | 4.762 | 4.688 | 4.688 | 9,955 | -0.07(-1.53%) |
Jun 01, 2006 | 4.470 | 4.761 | 4.434 | 4.761 | 7,154 | +0.22(+4.80%) |
May 31, 2006 | 4.724 | 4.724 | 4.543 | 4.543 | 5,641 | +0.04(+0.81%) |
May 30, 2006 | 4.870 | 4.870 | 4.506 | 4.506 | 8,316 | -0.22(-4.62%) |
May 26, 2006 | 4.724 | 4.906 | 4.470 | 4.724 | 6,642 | -0.07(-1.52%) |
May 25, 2006 | 4.652 | 4.979 | 4.652 | 4.797 | 7,195 | +0.15(+3.13%) |
May 24, 2006 | 4.470 | 4.906 | 4.361 | 4.652 | 8,956 | +0.25(+5.79%) |
May 23, 2006 | 4.402 | 4.543 | 4.397 | 4.397 | 4,363 | +0.04(+0.83%) |
May 22, 2006 | 4.143 | 4.397 | 4.143 | 4.361 | 9,691 | -0.04(-0.83%) |
May 19, 2006 | 4.906 | 4.906 | 4.361 | 4.397 | 18,335 | -0.44(-9.02%) |
May 18, 2006 | 4.179 | 4.833 | 3.998 | 4.833 | 15,402 | +0.65(+15.65%) |
May 17, 2006 | 4.361 | 4.361 | 4.179 | 4.179 | 7,168 | -0.18(-4.17%) |
May 16, 2006 | 4.433 | 4.433 | 4.288 | 4.361 | 3,191 | -0.07(-1.64%) |
May 15, 2006 | 4.506 | 4.506 | 4.288 | 4.434 | 8,750 | +0.15(+3.39%) |
May 12, 2006 | 4.216 | 4.582 | 4.179 | 4.288 | 22,233 | -0.33(-7.09%) |
May 11, 2006 | 4.761 | 4.761 | 4.615 | 4.615 | 10,649 | -0.15(-3.05%) |
May 10, 2006 | 4.615 | 4.906 | 4.612 | 4.761 | 19,211 | +0.18(+3.97%) |
May 09, 2006 | 4.434 | 4.615 | 4.179 | 4.579 | 64,747 | +0.18(+4.13%) |
May 08, 2006 | 4.107 | 4.434 | 3.998 | 4.397 | 75,892 | +0.29(+7.08%) |
May 05, 2006 | 4.143 | 4.252 | 3.961 | 4.107 | 13,545 | +0.15(+3.67%) |
May 04, 2006 | 3.998 | 4.107 | 3.852 | 3.961 | 11,639 | -0.04(-0.91%) |
May 03, 2006 | 4.107 | 4.252 | 3.925 | 3.998 | 50,039 | -0.18(-4.35%) |
May 02, 2006 | 4.470 | 4.543 | 3.998 | 4.179 | 20,720 | -0.00(-0.03%) |