Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 15.74 | 16.19 | 15.59 | 15.89 | 8,064,084 | +0.21(+1.31%) |
Jul 28, 2006 | 15.64 | 15.83 | 15.47 | 15.68 | 8,868,921 | +0.37(+2.41%) |
Jul 27, 2006 | 15.06 | 15.59 | 14.90 | 15.32 | 10,363,841 | +0.46(+3.11%) |
Jul 26, 2006 | 14.79 | 14.99 | 14.38 | 14.85 | 10,955,021 | +0.01(+0.06%) |
Jul 25, 2006 | 14.80 | 15.16 | 14.66 | 14.84 | 11,909,922 | +7.51(+102.51%) |
Jul 24, 2006 | 7.240 | 7.388 | 7.155 | 7.330 | 12,929,922 | +0.10(+1.42%) |
Jul 21, 2006 | 7.559 | 7.581 | 7.159 | 7.228 | 27,978,170 | -0.59(-7.58%) |
Jul 20, 2006 | 8.052 | 8.140 | 7.814 | 7.821 | 15,985,854 | -0.17(-2.17%) |
Jul 19, 2006 | 7.792 | 8.020 | 7.697 | 7.994 | 32,210,776 | +0.14(+1.83%) |
Jul 18, 2006 | 8.163 | 8.279 | 7.525 | 7.851 | 33,810,956 | -0.36(-4.36%) |
Jul 17, 2006 | 8.183 | 8.326 | 8.084 | 8.208 | 9,957,906 | +0.06(+0.79%) |
Jul 14, 2006 | 8.405 | 8.540 | 8.028 | 8.144 | 18,688,616 | -0.20(-2.36%) |
Jul 13, 2006 | 8.564 | 8.634 | 8.330 | 8.341 | 22,668,012 | -0.32(-3.68%) |
Jul 12, 2006 | 8.737 | 8.744 | 8.504 | 8.660 | 13,427,968 | -0.10(-1.15%) |
Jul 11, 2006 | 8.395 | 8.817 | 8.298 | 8.761 | 15,994,395 | +0.33(+3.96%) |
Jul 10, 2006 | 8.990 | 9.101 | 8.375 | 8.427 | 18,962,812 | -0.51(-5.70%) |
Jul 07, 2006 | 8.850 | 9.166 | 8.763 | 8.936 | 16,384,557 | +0.11(+1.21%) |
Jul 06, 2006 | 8.802 | 9.185 | 8.686 | 8.829 | 18,570,478 | -0.02(-0.19%) |
Jul 05, 2006 | 9.241 | 9.241 | 8.759 | 8.847 | 31,921,738 | -0.76(-7.87%) |
Jul 03, 2006 | 9.542 | 9.688 | 9.476 | 9.602 | 3,751,657 | +0.11(+1.15%) |
Jun 30, 2006 | 9.656 | 9.671 | 9.440 | 9.493 | 15,301,401 | -0.15(-1.60%) |
Jun 29, 2006 | 9.129 | 9.667 | 9.125 | 9.647 | 28,901,128 | +0.58(+6.45%) |
Jun 28, 2006 | 9.393 | 9.399 | 8.924 | 9.063 | 56,015,384 | -0.39(-4.12%) |
Jun 27, 2006 | 9.966 | 10.17 | 9.236 | 9.453 | 95,373,808 | -1.66(-14.95%) |
Jun 26, 2006 | 11.00 | 11.17 | 10.98 | 11.11 | 3,989,276 | +0.11(+1.01%) |
Jun 23, 2006 | 11.02 | 11.20 | 10.91 | 11.00 | 6,048,377 | -0.05(-0.43%) |
Jun 22, 2006 | 10.92 | 11.19 | 10.79 | 11.05 | 10,059,597 | +0.09(+0.86%) |
Jun 21, 2006 | 10.84 | 11.21 | 10.70 | 10.96 | 12,566,696 | +0.15(+1.37%) |
Jun 20, 2006 | 11.26 | 11.26 | 10.74 | 10.81 | 11,760,281 | -0.43(-3.79%) |
Jun 19, 2006 | 11.37 | 11.45 | 11.19 | 11.23 | 12,999,469 | -0.04(-0.32%) |
Jun 16, 2006 | 11.14 | 11.36 | 10.87 | 11.27 | 18,050,516 | +0.09(+0.84%) |
Jun 15, 2006 | 10.53 | 11.26 | 10.53 | 11.18 | 19,763,658 | +0.74(+7.10%) |
Jun 14, 2006 | 10.16 | 10.48 | 10.14 | 10.44 | 15,031,031 | +0.40(+4.04%) |
Jun 13, 2006 | 9.969 | 10.37 | 9.904 | 10.03 | 17,955,768 | +0.01(+0.06%) |
Jun 12, 2006 | 10.25 | 10.42 | 10.01 | 10.02 | 10,645,238 | -0.15(-1.45%) |
Jun 09, 2006 | 10.26 | 10.55 | 10.08 | 10.17 | 11,736,917 | +0.09(+0.93%) |
Jun 08, 2006 | 10.16 | 10.20 | 9.731 | 10.08 | 17,016,940 | -0.15(-1.44%) |
Jun 07, 2006 | 10.42 | 10.53 | 10.16 | 10.23 | 13,159,507 | -0.15(-1.44%) |
Jun 06, 2006 | 10.56 | 10.67 | 10.35 | 10.38 | 16,991,398 | -0.18(-1.70%) |
Jun 05, 2006 | 10.76 | 10.88 | 10.49 | 10.56 | 13,208,459 | -0.19(-1.77%) |
Jun 02, 2006 | 10.71 | 10.92 | 10.64 | 10.75 | 17,240,870 | +0.12(+1.13%) |
Jun 01, 2006 | 10.20 | 10.63 | 10.12 | 10.63 | 16,436,241 | +0.42(+4.09%) |
May 31, 2006 | 10.12 | 10.34 | 10.06 | 10.21 | 22,003,476 | +0.18(+1.84%) |
May 30, 2006 | 10.57 | 10.58 | 10.02 | 10.02 | 20,506,158 | -0.60(-5.64%) |
May 26, 2006 | 10.71 | 10.89 | 10.43 | 10.62 | 16,130,319 | +0.00(+0.04%) |
May 25, 2006 | 11.13 | 11.14 | 10.55 | 10.62 | 23,303,962 | -0.36(-3.26%) |
May 24, 2006 | 11.14 | 11.50 | 10.83 | 10.98 | 24,538,956 | -0.20(-1.76%) |
May 23, 2006 | 11.40 | 11.49 | 10.80 | 11.17 | 34,836,172 | -0.18(-1.57%) |
May 22, 2006 | 11.86 | 11.97 | 11.05 | 11.35 | 33,292,506 | -0.69(-5.71%) |
May 19, 2006 | 11.46 | 12.11 | 11.33 | 12.04 | 45,265,576 | +1.39(+13.10%) |
May 18, 2006 | 10.90 | 10.92 | 10.61 | 10.65 | 22,213,078 | -0.14(-1.29%) |
May 17, 2006 | 10.75 | 10.92 | 10.44 | 10.78 | 26,314,368 | +0.02(+0.20%) |
May 16, 2006 | 11.24 | 11.35 | 10.74 | 10.76 | 22,859,086 | -0.39(-3.48%) |
May 15, 2006 | 11.63 | 11.92 | 11.00 | 11.15 | 22,820,266 | -0.57(-4.90%) |
May 12, 2006 | 11.57 | 11.96 | 11.30 | 11.72 | 24,974,400 | +0.07(+0.61%) |
May 11, 2006 | 12.00 | 12.00 | 11.55 | 11.65 | 16,753,272 | -0.34(-2.84%) |
May 10, 2006 | 12.07 | 12.30 | 11.96 | 11.99 | 9,237,487 | -0.15(-1.27%) |
May 09, 2006 | 12.19 | 12.28 | 11.89 | 12.15 | 12,484,900 | -0.08(-0.68%) |
May 08, 2006 | 12.36 | 12.38 | 12.00 | 12.23 | 10,941,956 | -0.17(-1.36%) |
May 05, 2006 | 12.51 | 12.65 | 12.34 | 12.40 | 12,345,946 | +0.19(+1.53%) |
May 04, 2006 | 11.94 | 12.31 | 11.90 | 12.22 | 12,483,733 | +0.28(+2.31%) |
May 03, 2006 | 11.77 | 11.95 | 11.67 | 11.94 | 13,112,834 | +0.19(+1.62%) |
May 02, 2006 | 12.03 | 12.04 | 11.66 | 11.75 | 12,344,872 | -0.19(-1.63%) |