Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 7.100 | 7.550 | 6.600 | 7.380 | 50,999 | +0.32(+4.53%) |
Jul 28, 2006 | 7.260 | 7.260 | 6.600 | 7.060 | 88,800 | -0.20(-2.75%) |
Jul 27, 2006 | 7.710 | 7.710 | 7.110 | 7.260 | 56,414 | -0.38(-4.97%) |
Jul 26, 2006 | 7.730 | 7.940 | 7.550 | 7.640 | 22,067 | -0.27(-3.41%) |
Jul 25, 2006 | 7.660 | 8.000 | 7.540 | 7.910 | 37,662 | +0.26(+3.40%) |
Jul 24, 2006 | 7.070 | 7.720 | 7.070 | 7.650 | 50,862 | +0.06(+0.79%) |
Jul 21, 2006 | 7.790 | 8.220 | 7.340 | 7.590 | 36,883 | -0.06(-0.78%) |
Jul 20, 2006 | 8.940 | 9.000 | 7.510 | 7.650 | 106,738 | -1.04(-11.97%) |
Jul 19, 2006 | 8.430 | 8.990 | 8.210 | 8.690 | 71,723 | +0.24(+2.84%) |
Jul 18, 2006 | 7.820 | 8.500 | 7.820 | 8.450 | 93,986 | +0.52(+6.56%) |
Jul 17, 2006 | 7.750 | 8.132 | 7.750 | 7.930 | 29,890 | +0.19(+2.45%) |
Jul 14, 2006 | 7.950 | 8.500 | 7.100 | 7.740 | 119,401 | -0.38(-4.68%) |
Jul 13, 2006 | 7.880 | 8.190 | 7.660 | 8.120 | 88,029 | -0.03(-0.37%) |
Jul 12, 2006 | 8.720 | 8.800 | 7.990 | 8.150 | 80,203 | -0.67(-7.60%) |
Jul 11, 2006 | 7.610 | 9.080 | 7.560 | 8.820 | 185,407 | +0.79(+9.84%) |
Jul 10, 2006 | 8.790 | 8.800 | 7.820 | 8.030 | 112,361 | -0.55(-6.41%) |
Jul 07, 2006 | 9.340 | 9.430 | 8.130 | 8.580 | 181,834 | -0.76(-8.14%) |
Jul 06, 2006 | 11.18 | 11.18 | 9.310 | 9.340 | 186,174 | -1.66(-15.09%) |
Jul 05, 2006 | 11.09 | 11.09 | 10.57 | 11.00 | 165,385 | +0.11(+1.01%) |
Jul 03, 2006 | 11.00 | 11.00 | 10.45 | 10.89 | 93,740 | +0.55(+5.32%) |
Jun 30, 2006 | 10.59 | 10.99 | 9.990 | 10.34 | 140,151 | +0.34(+3.40%) |
Jun 29, 2006 | 9.030 | 10.10 | 9.020 | 10.00 | 98,900 | +1.22(+13.90%) |
Jun 28, 2006 | 8.880 | 9.050 | 8.740 | 8.780 | 32,592 | -0.27(-2.98%) |
Jun 27, 2006 | 8.690 | 9.050 | 8.410 | 9.050 | 55,962 | +0.20(+2.26%) |
Jun 26, 2006 | 9.260 | 9.260 | 8.300 | 8.850 | 54,000 | -0.19(-2.10%) |
Jun 23, 2006 | 8.600 | 9.300 | 8.598 | 9.040 | 42,811 | +0.54(+6.35%) |
Jun 22, 2006 | 8.880 | 9.090 | 8.500 | 8.500 | 15,526 | -0.30(-3.41%) |
Jun 21, 2006 | 9.450 | 9.639 | 8.650 | 8.800 | 61,362 | -0.59(-6.28%) |
Jun 20, 2006 | 9.240 | 9.550 | 9.170 | 9.390 | 85,060 | +0.09(+0.97%) |
Jun 19, 2006 | 9.630 | 9.940 | 9.100 | 9.300 | 113,707 | +0.03(+0.32%) |
Jun 16, 2006 | 8.220 | 9.380 | 8.170 | 9.270 | 125,788 | +1.09(+13.33%) |
Jun 15, 2006 | 8.000 | 8.330 | 7.700 | 8.180 | 83,820 | +0.43(+5.55%) |
Jun 14, 2006 | 6.870 | 7.750 | 6.730 | 7.750 | 53,538 | +0.80(+11.51%) |
Jun 13, 2006 | 7.040 | 7.250 | 6.930 | 6.950 | 50,931 | -0.22(-3.07%) |
Jun 12, 2006 | 7.800 | 7.950 | 7.120 | 7.170 | 49,943 | -0.53(-6.88%) |
Jun 09, 2006 | 7.520 | 7.800 | 7.480 | 7.700 | 25,234 | +0.44(+6.06%) |
Jun 08, 2006 | 7.250 | 7.260 | 7.160 | 7.260 | 18,694 | -0.05(-0.68%) |
Jun 07, 2006 | 7.400 | 7.400 | 7.160 | 7.310 | 10,936 | +0.10(+1.39%) |
Jun 06, 2006 | 7.580 | 7.580 | 7.200 | 7.210 | 37,835 | -0.50(-6.49%) |
Jun 05, 2006 | 7.710 | 7.950 | 7.260 | 7.710 | 43,288 | +0.17(+2.26%) |
Jun 02, 2006 | 7.470 | 7.600 | 7.250 | 7.540 | 33,417 | +0.17(+2.31%) |
Jun 01, 2006 | 6.400 | 7.700 | 6.300 | 7.370 | 149,804 | +0.94(+14.62%) |
May 31, 2006 | 6.410 | 6.600 | 6.400 | 6.430 | 21,411 | -0.05(-0.77%) |
May 30, 2006 | 6.170 | 6.640 | 6.170 | 6.480 | 10,955 | +0.00(+0.00%) |
May 26, 2006 | 6.550 | 6.550 | 6.410 | 6.480 | 2,200 | -0.05(-0.77%) |
May 25, 2006 | 6.400 | 6.530 | 6.400 | 6.530 | 11,101 | +0.12(+1.87%) |
May 24, 2006 | 6.370 | 6.490 | 6.300 | 6.410 | 9,601 | -0.16(-2.44%) |
May 23, 2006 | 6.800 | 6.800 | 6.540 | 6.570 | 17,970 | -0.12(-1.79%) |
May 22, 2006 | 6.450 | 6.690 | 6.370 | 6.690 | 21,004 | +0.24(+3.72%) |
May 19, 2006 | 6.400 | 6.710 | 6.380 | 6.450 | 14,486 | -0.05(-0.77%) |
May 18, 2006 | 6.400 | 6.620 | 6.400 | 6.500 | 16,385 | +0.00(+0.00%) |
May 17, 2006 | 6.650 | 6.690 | 6.400 | 6.500 | 23,382 | -0.19(-2.84%) |
May 16, 2006 | 6.620 | 6.730 | 6.380 | 6.690 | 40,298 | +0.14(+2.14%) |
May 15, 2006 | 6.950 | 6.950 | 6.410 | 6.550 | 117,097 | -0.22(-3.25%) |
May 12, 2006 | 6.700 | 6.790 | 6.490 | 6.770 | 71,329 | +0.09(+1.35%) |
May 11, 2006 | 6.450 | 6.680 | 6.170 | 6.680 | 110,477 | +0.26(+4.05%) |
May 10, 2006 | 6.210 | 6.420 | 6.210 | 6.420 | 104,655 | +0.23(+3.71%) |
May 09, 2006 | 6.300 | 6.300 | 6.040 | 6.190 | 8,003 | -0.04(-0.64%) |
May 08, 2006 | 6.020 | 6.470 | 6.000 | 6.230 | 39,457 | +0.32(+5.41%) |
May 05, 2006 | 6.100 | 6.120 | 5.830 | 5.910 | 6,217 | -0.09(-1.50%) |
May 04, 2006 | 5.840 | 6.200 | 5.840 | 6.000 | 15,120 | +0.00(+0.00%) |
May 03, 2006 | 5.880 | 6.070 | 5.880 | 6.000 | 18,600 | +0.14(+2.39%) |
May 02, 2006 | 5.800 | 6.000 | 5.760 | 5.860 | 18,235 | +0.01(+0.17%) |