Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 6.520 | 6.550 | 6.400 | 6.430 | 79,982 | -0.22(-3.31%) |
Jul 28, 2006 | 6.690 | 6.830 | 6.560 | 6.650 | 56,850 | +0.03(+0.45%) |
Jul 27, 2006 | 6.490 | 6.810 | 6.470 | 6.620 | 85,145 | +0.25(+3.92%) |
Jul 26, 2006 | 6.410 | 6.760 | 6.070 | 6.370 | 90,222 | -0.03(-0.47%) |
Jul 25, 2006 | 5.920 | 6.500 | 5.850 | 6.400 | 196,789 | +0.43(+7.20%) |
Jul 24, 2006 | 5.920 | 5.980 | 5.800 | 5.970 | 345,675 | +0.11(+1.88%) |
Jul 21, 2006 | 6.250 | 6.270 | 5.770 | 5.860 | 119,714 | -0.44(-6.98%) |
Jul 20, 2006 | 6.430 | 6.460 | 6.070 | 6.300 | 60,269 | -0.14(-2.17%) |
Jul 19, 2006 | 6.250 | 6.500 | 6.034 | 6.440 | 85,574 | +0.18(+2.88%) |
Jul 18, 2006 | 5.930 | 6.280 | 5.910 | 6.260 | 68,525 | +0.40(+6.83%) |
Jul 17, 2006 | 6.120 | 6.170 | 5.810 | 5.860 | 48,452 | -0.28(-4.56%) |
Jul 14, 2006 | 6.400 | 6.500 | 5.990 | 6.140 | 83,124 | -0.31(-4.81%) |
Jul 13, 2006 | 6.290 | 6.490 | 6.170 | 6.450 | 91,811 | +0.11(+1.74%) |
Jul 12, 2006 | 6.380 | 6.500 | 6.270 | 6.340 | 128,989 | -0.07(-1.09%) |
Jul 11, 2006 | 6.020 | 6.440 | 5.970 | 6.410 | 75,225 | +0.33(+5.43%) |
Jul 10, 2006 | 6.140 | 6.240 | 6.050 | 6.080 | 106,885 | -0.07(-1.14%) |
Jul 07, 2006 | 6.090 | 6.190 | 5.940 | 6.150 | 207,696 | +0.06(+0.99%) |
Jul 06, 2006 | 7.000 | 7.460 | 6.010 | 6.090 | 1,029,011 | -2.55(-29.51%) |
Jul 05, 2006 | 8.650 | 8.830 | 8.490 | 8.640 | 77,700 | -0.11(-1.26%) |
Jul 03, 2006 | 8.920 | 9.000 | 8.670 | 8.750 | 31,703 | -0.17(-1.91%) |
Jun 30, 2006 | 8.700 | 8.950 | 8.510 | 8.920 | 345,704 | +0.32(+3.72%) |
Jun 29, 2006 | 8.180 | 8.600 | 8.180 | 8.600 | 117,900 | +0.47(+5.78%) |
Jun 28, 2006 | 8.100 | 8.150 | 8.000 | 8.130 | 24,087 | +0.05(+0.62%) |
Jun 27, 2006 | 8.310 | 8.440 | 8.060 | 8.080 | 34,703 | -0.19(-2.30%) |
Jun 26, 2006 | 8.210 | 8.460 | 8.110 | 8.270 | 51,200 | +0.11(+1.35%) |
Jun 23, 2006 | 8.160 | 8.420 | 8.100 | 8.160 | 54,413 | -0.07(-0.85%) |
Jun 22, 2006 | 8.100 | 8.330 | 8.030 | 8.230 | 51,477 | +0.05(+0.61%) |
Jun 21, 2006 | 7.950 | 8.306 | 7.950 | 8.180 | 53,491 | +0.19(+2.38%) |
Jun 20, 2006 | 8.170 | 8.200 | 7.990 | 7.990 | 43,013 | -0.16(-1.96%) |
Jun 19, 2006 | 8.230 | 8.420 | 8.070 | 8.150 | 58,326 | -0.07(-0.85%) |
Jun 16, 2006 | 8.480 | 8.530 | 8.110 | 8.220 | 335,955 | -0.30(-3.52%) |
Jun 15, 2006 | 8.230 | 8.560 | 8.130 | 8.520 | 92,815 | +0.35(+4.28%) |
Jun 14, 2006 | 8.010 | 8.190 | 7.910 | 8.170 | 79,998 | +0.15(+1.87%) |
Jun 13, 2006 | 7.850 | 8.096 | 7.820 | 8.020 | 119,779 | +0.15(+1.91%) |
Jun 12, 2006 | 8.020 | 8.080 | 7.860 | 7.870 | 80,200 | -0.19(-2.36%) |
Jun 09, 2006 | 8.450 | 8.540 | 8.010 | 8.060 | 117,772 | -0.37(-4.39%) |
Jun 08, 2006 | 7.900 | 8.530 | 7.750 | 8.430 | 153,340 | +0.43(+5.37%) |
Jun 07, 2006 | 8.310 | 8.390 | 7.900 | 8.000 | 118,060 | -0.33(-3.96%) |
Jun 06, 2006 | 7.910 | 8.380 | 7.710 | 8.330 | 225,379 | +0.42(+5.31%) |
Jun 05, 2006 | 8.500 | 8.550 | 7.910 | 7.910 | 378,388 | -0.72(-8.34%) |
Jun 02, 2006 | 8.770 | 9.090 | 8.600 | 8.630 | 960,331 | +0.48(+5.89%) |
Jun 01, 2006 | 8.040 | 8.150 | 7.830 | 8.150 | 143,003 | +0.18(+2.26%) |
May 31, 2006 | 7.680 | 7.990 | 7.620 | 7.970 | 93,785 | +0.33(+4.32%) |
May 30, 2006 | 7.990 | 7.990 | 7.588 | 7.640 | 78,962 | -0.35(-4.38%) |
May 26, 2006 | 7.930 | 8.010 | 7.900 | 7.990 | 63,948 | +0.13(+1.65%) |
May 25, 2006 | 7.970 | 8.000 | 7.790 | 7.860 | 83,107 | -0.01(-0.13%) |
May 24, 2006 | 7.910 | 8.070 | 7.670 | 7.870 | 124,702 | -0.08(-1.01%) |
May 23, 2006 | 8.150 | 8.250 | 7.900 | 7.950 | 110,682 | -0.11(-1.36%) |
May 22, 2006 | 8.170 | 8.210 | 8.050 | 8.060 | 85,390 | -0.18(-2.18%) |
May 19, 2006 | 8.070 | 8.300 | 8.050 | 8.240 | 81,733 | +0.11(+1.35%) |
May 18, 2006 | 8.160 | 8.270 | 8.060 | 8.130 | 77,352 | -0.03(-0.37%) |
May 17, 2006 | 8.460 | 8.460 | 8.010 | 8.160 | 92,685 | -0.34(-4.00%) |
May 16, 2006 | 8.630 | 8.670 | 8.480 | 8.500 | 106,872 | -0.13(-1.51%) |
May 15, 2006 | 8.670 | 8.720 | 8.540 | 8.630 | 114,202 | -0.12(-1.37%) |
May 12, 2006 | 8.860 | 8.930 | 8.540 | 8.750 | 128,136 | -0.18(-2.02%) |
May 11, 2006 | 8.910 | 9.012 | 8.750 | 8.930 | 138,575 | -0.01(-0.11%) |
May 10, 2006 | 8.840 | 8.950 | 8.700 | 8.940 | 74,194 | +0.05(+0.56%) |
May 09, 2006 | 8.810 | 8.990 | 8.810 | 8.890 | 73,431 | +0.04(+0.45%) |
May 08, 2006 | 9.000 | 9.020 | 8.560 | 8.850 | 226,825 | -0.32(-3.49%) |
May 05, 2006 | 8.980 | 9.270 | 8.840 | 9.170 | 123,751 | +0.19(+2.12%) |
May 04, 2006 | 8.850 | 9.060 | 8.510 | 8.980 | 147,152 | -0.04(-0.44%) |
May 03, 2006 | 8.810 | 9.050 | 8.730 | 9.020 | 148,172 | +0.17(+1.92%) |
May 02, 2006 | 8.740 | 9.030 | 8.600 | 8.850 | 119,064 | +0.09(+1.03%) |