Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 8.190 | 8.240 | 8.150 | 8.240 | 24,450 | +0.00(+0.00%) |
Jul 28, 2006 | 8.230 | 8.250 | 8.150 | 8.240 | 199,642 | +0.03(+0.37%) |
Jul 27, 2006 | 8.250 | 8.400 | 8.050 | 8.210 | 1,616,837 | +0.09(+1.11%) |
Jul 26, 2006 | 7.910 | 8.150 | 7.900 | 8.120 | 156,500 | +0.12(+1.50%) |
Jul 25, 2006 | 7.940 | 8.200 | 7.900 | 8.000 | 260,200 | +0.12(+1.52%) |
Jul 24, 2006 | 7.790 | 7.900 | 7.610 | 7.880 | 243,220 | +0.03(+0.38%) |
Jul 21, 2006 | 7.750 | 7.860 | 7.700 | 7.850 | 37,500 | +0.05(+0.64%) |
Jul 20, 2006 | 8.100 | 8.100 | 7.770 | 7.800 | 54,600 | -0.38(-4.65%) |
Jul 19, 2006 | 7.770 | 8.180 | 7.720 | 8.180 | 255,255 | +0.24(+3.02%) |
Jul 18, 2006 | 8.320 | 8.380 | 7.750 | 7.940 | 505,405 | -0.31(-3.76%) |
Jul 17, 2006 | 8.940 | 9.430 | 8.110 | 8.250 | 359,942 | -0.66(-7.41%) |
Jul 14, 2006 | 8.930 | 9.120 | 8.720 | 8.910 | 262,800 | -0.04(-0.45%) |
Jul 13, 2006 | 8.880 | 9.050 | 8.810 | 8.950 | 187,425 | +0.10(+1.13%) |
Jul 12, 2006 | 8.500 | 9.080 | 8.500 | 8.850 | 238,397 | +0.54(+6.50%) |
Jul 11, 2006 | 8.350 | 8.400 | 8.250 | 8.310 | 49,720 | +0.10(+1.22%) |
Jul 10, 2006 | 8.200 | 8.210 | 8.200 | 8.210 | 19,500 | -0.15(-1.79%) |
Jul 07, 2006 | 8.380 | 8.430 | 8.150 | 8.360 | 47,614 | +0.00(+0.00%) |
Jul 06, 2006 | 8.630 | 8.640 | 8.360 | 8.360 | 164,100 | -0.24(-2.79%) |
Jul 05, 2006 | 8.150 | 8.920 | 8.150 | 8.600 | 786,605 | +0.55(+6.83%) |
Jul 03, 2006 | 8.050 | 8.050 | 8.050 | 8.050 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 8.200 | 8.200 | 7.760 | 8.050 | 86,076 | +0.09(+1.13%) |
Jun 29, 2006 | 7.960 | 7.960 | 7.960 | 7.960 | 0 | +0.38(+5.01%) |
Jun 28, 2006 | 7.860 | 7.860 | 7.350 | 7.580 | 43,860 | -0.26(-3.32%) |
Jun 27, 2006 | 8.150 | 8.190 | 7.620 | 7.840 | 51,600 | -0.36(-4.39%) |
Jun 23, 2006 | 8.180 | 8.280 | 7.800 | 8.200 | 199,006 | -0.14(-1.68%) |
Jun 22, 2006 | 7.950 | 8.350 | 7.700 | 8.340 | 354,196 | +0.60(+7.75%) |
Jun 21, 2006 | 7.490 | 7.850 | 7.410 | 7.740 | 232,862 | +0.24(+3.20%) |
Jun 20, 2006 | 7.050 | 7.580 | 7.050 | 7.500 | 282,860 | +0.26(+3.59%) |
Jun 19, 2006 | 7.250 | 7.260 | 6.990 | 7.240 | 159,100 | -0.16(-2.16%) |
Jun 16, 2006 | 7.790 | 7.850 | 7.250 | 7.400 | 201,850 | -0.05(-0.67%) |
Jun 15, 2006 | 7.150 | 7.450 | 6.970 | 7.450 | 355,343 | +0.85(+12.88%) |
Jun 14, 2006 | 6.550 | 6.950 | 6.550 | 6.600 | 111,455 | +0.23(+3.61%) |
Jun 13, 2006 | 6.500 | 6.710 | 6.010 | 6.370 | 583,734 | -0.65(-9.26%) |
Jun 12, 2006 | 7.800 | 7.800 | 7.020 | 7.020 | 104,280 | -0.77(-9.88%) |
Jun 09, 2006 | 7.800 | 8.000 | 7.500 | 7.790 | 62,950 | +0.14(+1.83%) |
Jun 08, 2006 | 8.100 | 8.100 | 7.500 | 7.650 | 252,147 | -0.69(-8.27%) |
Jun 07, 2006 | 8.450 | 8.450 | 8.150 | 8.340 | 109,130 | -0.26(-3.02%) |
Jun 06, 2006 | 8.650 | 8.710 | 7.900 | 8.600 | 495,598 | -0.30(-3.37%) |
Jun 05, 2006 | 9.360 | 9.380 | 8.860 | 8.900 | 415,760 | -0.60(-6.32%) |
Jun 02, 2006 | 9.550 | 9.850 | 9.320 | 9.500 | 919,880 | +0.42(+4.63%) |
Jun 01, 2006 | 8.100 | 9.200 | 7.950 | 9.080 | 604,457 | +0.63(+7.46%) |
May 31, 2006 | 7.800 | 8.450 | 7.800 | 8.450 | 741,774 | +1.15(+15.75%) |
May 30, 2006 | 7.860 | 7.950 | 7.100 | 7.300 | 163,800 | -0.73(-9.09%) |
May 26, 2006 | 7.110 | 8.140 | 7.110 | 8.030 | 616,529 | +0.88(+12.31%) |
May 25, 2006 | 6.450 | 7.210 | 6.450 | 7.150 | 139,970 | +0.85(+13.49%) |
May 24, 2006 | 6.260 | 6.420 | 6.260 | 6.300 | 25,850 | -0.25(-3.82%) |
May 23, 2006 | 6.260 | 6.550 | 6.260 | 6.550 | 46,010 | +0.15(+2.34%) |
May 22, 2006 | 6.400 | 6.400 | 6.400 | 6.400 | 0 | +0.00(+0.00%) |
May 19, 2006 | 6.330 | 6.540 | 6.120 | 6.400 | 85,780 | +0.03(+0.47%) |
May 18, 2006 | 6.370 | 6.450 | 6.310 | 6.370 | 98,710 | +0.02(+0.31%) |
May 17, 2006 | 6.400 | 6.500 | 6.300 | 6.350 | 81,260 | -0.12(-1.85%) |
May 16, 2006 | 6.250 | 6.580 | 6.150 | 6.470 | 94,950 | +0.04(+0.62%) |
May 15, 2006 | 6.500 | 6.500 | 6.290 | 6.430 | 130,319 | -0.47(-6.81%) |
May 12, 2006 | 6.900 | 6.950 | 6.690 | 6.900 | 136,533 | -0.10(-1.43%) |
May 11, 2006 | 6.950 | 7.220 | 6.950 | 7.000 | 102,050 | -0.02(-0.28%) |
May 10, 2006 | 7.150 | 7.150 | 6.910 | 7.020 | 57,680 | -0.09(-1.27%) |
May 09, 2006 | 6.650 | 7.180 | 6.650 | 7.110 | 155,782 | +0.41(+6.12%) |
May 08, 2006 | 6.650 | 6.740 | 6.500 | 6.700 | 216,650 | -0.19(-2.76%) |
May 05, 2006 | 7.070 | 7.080 | 6.510 | 6.890 | 87,496 | -0.21(-2.96%) |
May 04, 2006 | 7.200 | 7.300 | 7.010 | 7.100 | 99,180 | -0.10(-1.39%) |
May 03, 2006 | 7.250 | 7.300 | 7.200 | 7.200 | 104,385 | -0.10(-1.37%) |
May 02, 2006 | 7.420 | 7.480 | 7.300 | 7.300 | 264,578 | -0.15(-2.01%) |