Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 8.363 | 8.363 | 8.067 | 8.174 | 1,069,409 | -0.13(-1.62%) |
Jul 28, 2006 | 8.049 | 8.363 | 8.049 | 8.309 | 857,684 | +0.20(+2.44%) |
Jul 27, 2006 | 8.345 | 8.543 | 7.824 | 8.112 | 903,943 | -0.15(-1.85%) |
Jul 26, 2006 | 8.318 | 8.534 | 8.165 | 8.264 | 1,251,665 | -0.04(-0.43%) |
Jul 25, 2006 | 7.950 | 8.318 | 7.824 | 8.300 | 1,605,058 | +0.56(+7.20%) |
Jul 24, 2006 | 7.347 | 7.779 | 7.338 | 7.743 | 1,151,585 | +0.40(+5.51%) |
Jul 21, 2006 | 7.500 | 7.554 | 7.221 | 7.338 | 747,485 | -0.15(-2.04%) |
Jul 20, 2006 | 7.923 | 8.058 | 7.419 | 7.491 | 948,201 | -0.36(-4.58%) |
Jul 19, 2006 | 7.527 | 7.914 | 7.293 | 7.851 | 1,281,022 | +0.33(+4.43%) |
Jul 18, 2006 | 7.419 | 7.527 | 7.149 | 7.518 | 1,382,436 | +0.00(+0.00%) |
Jul 17, 2006 | 7.923 | 7.923 | 7.509 | 7.518 | 1,272,348 | -0.46(-5.75%) |
Jul 14, 2006 | 8.031 | 8.174 | 7.824 | 7.977 | 1,001,354 | -0.10(-1.22%) |
Jul 13, 2006 | 8.058 | 8.228 | 7.842 | 8.076 | 1,220,307 | +0.04(+0.56%) |
Jul 12, 2006 | 8.273 | 8.327 | 8.022 | 8.031 | 932,299 | -0.19(-2.30%) |
Jul 11, 2006 | 8.228 | 8.437 | 8.139 | 8.219 | 1,474,510 | +0.09(+1.11%) |
Jul 10, 2006 | 7.887 | 8.183 | 7.779 | 8.130 | 1,705,360 | +0.24(+3.08%) |
Jul 07, 2006 | 7.626 | 8.094 | 7.509 | 7.887 | 2,360,995 | +0.13(+1.74%) |
Jul 06, 2006 | 8.058 | 8.058 | 7.545 | 7.752 | 3,566,290 | -0.36(-4.43%) |
Jul 05, 2006 | 8.804 | 8.993 | 7.716 | 8.112 | 5,016,670 | -0.97(-10.69%) |
Jul 03, 2006 | 8.867 | 9.200 | 8.858 | 9.083 | 1,545,010 | +0.31(+3.48%) |
Jun 30, 2006 | 9.047 | 9.397 | 8.768 | 8.777 | 7,077,203 | -0.21(-2.30%) |
Jun 29, 2006 | 8.507 | 8.993 | 8.327 | 8.984 | 3,930,581 | +0.57(+6.73%) |
Jun 28, 2006 | 7.959 | 8.570 | 7.824 | 8.417 | 2,710,941 | +0.58(+7.34%) |
Jun 27, 2006 | 7.788 | 8.004 | 7.734 | 7.842 | 1,410,014 | +0.17(+2.23%) |
Jun 26, 2006 | 7.860 | 7.860 | 7.554 | 7.671 | 1,172,157 | +0.03(+0.35%) |
Jun 23, 2006 | 7.536 | 7.860 | 7.455 | 7.644 | 2,095,561 | +0.26(+3.53%) |
Jun 22, 2006 | 7.104 | 7.383 | 7.059 | 7.383 | 1,165,596 | +0.27(+3.79%) |
Jun 21, 2006 | 6.996 | 7.176 | 6.880 | 7.113 | 970,885 | +0.23(+3.40%) |
Jun 20, 2006 | 6.745 | 7.095 | 6.745 | 6.880 | 577,572 | +0.13(+2.00%) |
Jun 19, 2006 | 7.185 | 7.185 | 6.727 | 6.745 | 685,547 | -0.35(-4.94%) |
Jun 16, 2006 | 6.880 | 7.194 | 6.880 | 7.095 | 651,519 | +0.04(+0.51%) |
Jun 15, 2006 | 6.565 | 7.095 | 6.538 | 7.059 | 1,122,784 | +0.58(+9.03%) |
Jun 14, 2006 | 6.052 | 6.520 | 5.935 | 6.475 | 839,670 | +0.21(+3.30%) |
Jun 13, 2006 | 6.565 | 6.637 | 5.980 | 6.268 | 1,697,799 | -0.48(-7.07%) |
Jun 12, 2006 | 7.329 | 7.329 | 6.601 | 6.745 | 1,205,406 | -0.49(-6.83%) |
Jun 09, 2006 | 7.248 | 7.419 | 7.077 | 7.239 | 811,981 | +0.04(+0.50%) |
Jun 08, 2006 | 7.194 | 7.266 | 6.808 | 7.203 | 2,267,253 | -0.06(-0.87%) |
Jun 07, 2006 | 7.284 | 7.536 | 7.230 | 7.266 | 2,045,632 | +0.04(+0.62%) |
Jun 06, 2006 | 7.275 | 7.293 | 7.059 | 7.221 | 1,726,155 | +0.02(+0.25%) |
Jun 05, 2006 | 7.068 | 7.266 | 6.880 | 7.203 | 2,724,618 | +0.01(+0.13%) |
Jun 02, 2006 | 7.059 | 7.284 | 6.754 | 7.194 | 4,728,885 | +0.69(+10.65%) |
Jun 01, 2006 | 6.457 | 6.520 | 6.304 | 6.502 | 853,903 | +0.15(+2.41%) |
May 31, 2006 | 6.466 | 6.466 | 6.196 | 6.349 | 917,176 | -0.04(-0.70%) |
May 30, 2006 | 6.520 | 6.583 | 6.250 | 6.394 | 1,347,075 | +0.19(+3.04%) |
May 26, 2006 | 5.782 | 6.250 | 5.773 | 6.205 | 1,188,837 | +0.51(+9.00%) |
May 25, 2006 | 5.558 | 5.755 | 5.531 | 5.692 | 1,375,430 | +0.27(+4.98%) |
May 24, 2006 | 5.531 | 5.665 | 5.423 | 5.423 | 933,189 | -0.11(-1.95%) |
May 23, 2006 | 5.576 | 5.782 | 5.468 | 5.531 | 1,686,568 | -0.04(-0.81%) |
May 22, 2006 | 5.630 | 5.665 | 5.405 | 5.576 | 741,703 | -0.13(-2.21%) |
May 19, 2006 | 5.845 | 5.962 | 5.495 | 5.701 | 974,221 | -0.17(-2.91%) |
May 18, 2006 | 5.980 | 6.115 | 5.854 | 5.872 | 519,748 | -0.29(-4.67%) |
May 17, 2006 | 6.205 | 6.295 | 5.980 | 6.160 | 495,728 | +0.05(+0.88%) |
May 16, 2006 | 6.007 | 6.196 | 5.953 | 6.106 | 582,576 | +0.17(+2.88%) |
May 15, 2006 | 6.286 | 6.286 | 5.845 | 5.935 | 1,156,033 | -0.41(-6.52%) |
May 12, 2006 | 6.682 | 6.682 | 6.295 | 6.349 | 634,839 | -0.40(-5.87%) |
May 11, 2006 | 6.799 | 6.826 | 6.646 | 6.745 | 556,777 | -0.05(-0.79%) |
May 10, 2006 | 6.700 | 6.799 | 6.439 | 6.799 | 800,194 | +0.13(+1.89%) |
May 09, 2006 | 6.295 | 6.673 | 6.205 | 6.673 | 1,347,519 | +0.42(+6.76%) |
May 08, 2006 | 6.313 | 6.322 | 6.088 | 6.250 | 625,054 | -0.07(-1.14%) |
May 05, 2006 | 6.124 | 6.331 | 6.070 | 6.322 | 703,895 | +0.25(+4.15%) |
May 04, 2006 | 6.196 | 6.205 | 5.980 | 6.070 | 1,091,315 | -0.17(-2.74%) |
May 03, 2006 | 6.394 | 6.430 | 6.178 | 6.241 | 645,292 | -0.15(-2.39%) |
May 02, 2006 | 6.484 | 6.583 | 6.304 | 6.394 | 770,170 | -0.09(-1.39%) |