Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 7.761 | 7.769 | 7.434 | 7.529 | 7,241,832 | -0.34(-4.33%) |
Jul 28, 2006 | 7.665 | 7.897 | 7.603 | 7.869 | 6,792,927 | +0.22(+2.92%) |
Jul 27, 2006 | 7.584 | 7.741 | 7.537 | 7.646 | 6,410,156 | +0.11(+1.45%) |
Jul 26, 2006 | 7.586 | 7.608 | 7.407 | 7.537 | 4,524,595 | -0.07(-0.86%) |
Jul 25, 2006 | 7.575 | 7.673 | 7.393 | 7.603 | 5,860,244 | +0.01(+0.07%) |
Jul 24, 2006 | 7.355 | 7.747 | 7.366 | 7.597 | 5,452,754 | +0.24(+3.29%) |
Jul 21, 2006 | 7.535 | 7.619 | 7.257 | 7.355 | 5,665,102 | -0.17(-2.21%) |
Jul 20, 2006 | 7.897 | 8.033 | 7.488 | 7.521 | 12,258,729 | +0.01(+0.07%) |
Jul 19, 2006 | 7.238 | 7.613 | 7.151 | 7.515 | 8,345,250 | +0.39(+5.46%) |
Jul 18, 2006 | 7.121 | 7.265 | 6.897 | 7.126 | 4,112,547 | -0.02(-0.34%) |
Jul 17, 2006 | 7.066 | 7.300 | 7.066 | 7.151 | 4,019,293 | +0.01(+0.08%) |
Jul 14, 2006 | 7.251 | 7.338 | 7.020 | 7.145 | 7,786,242 | -0.13(-1.83%) |
Jul 13, 2006 | 7.600 | 7.619 | 7.249 | 7.279 | 7,983,742 | -0.41(-5.38%) |
Jul 12, 2006 | 7.878 | 8.026 | 7.660 | 7.692 | 8,816,197 | -0.15(-1.91%) |
Jul 11, 2006 | 7.706 | 7.886 | 7.551 | 7.842 | 11,453,003 | +0.12(+1.55%) |
Jul 10, 2006 | 7.703 | 7.861 | 7.665 | 7.722 | 3,505,353 | +0.06(+0.82%) |
Jul 07, 2006 | 7.883 | 7.891 | 7.627 | 7.660 | 6,069,537 | -0.28(-3.47%) |
Jul 06, 2006 | 8.142 | 8.161 | 7.848 | 7.935 | 6,780,419 | -0.17(-2.05%) |
Jul 05, 2006 | 7.916 | 8.169 | 7.750 | 8.101 | 9,827,117 | +0.07(+0.92%) |
Jul 03, 2006 | 8.049 | 8.095 | 7.747 | 8.027 | 5,690,056 | -0.11(-1.40%) |
Jun 30, 2006 | 7.785 | 8.142 | 7.396 | 8.142 | 28,810,290 | +0.45(+5.80%) |
Jun 29, 2006 | 7.352 | 7.731 | 7.279 | 7.695 | 10,949,386 | +0.57(+8.07%) |
Jun 28, 2006 | 7.303 | 7.415 | 6.930 | 7.121 | 10,622,983 | -0.13(-1.84%) |
Jun 27, 2006 | 7.657 | 7.842 | 7.205 | 7.254 | 10,105,621 | -0.42(-5.46%) |
Jun 26, 2006 | 7.434 | 7.698 | 7.368 | 7.673 | 6,409,880 | +0.29(+3.87%) |
Jun 23, 2006 | 7.521 | 7.526 | 7.333 | 7.387 | 7,450,507 | -0.13(-1.74%) |
Jun 22, 2006 | 7.613 | 7.619 | 7.404 | 7.518 | 5,698,301 | -0.00(-0.04%) |
Jun 21, 2006 | 7.259 | 7.752 | 7.107 | 7.521 | 12,325,182 | +0.31(+4.31%) |
Jun 20, 2006 | 7.069 | 7.338 | 6.946 | 7.210 | 5,609,479 | +0.17(+2.48%) |
Jun 19, 2006 | 7.348 | 7.385 | 6.952 | 7.036 | 6,299,399 | -0.27(-3.69%) |
Jun 16, 2006 | 7.398 | 7.515 | 7.096 | 7.306 | 9,262,703 | -0.09(-1.21%) |
Jun 15, 2006 | 7.012 | 7.447 | 7.009 | 7.396 | 9,495,775 | +0.55(+8.08%) |
Jun 14, 2006 | 6.685 | 7.047 | 6.682 | 6.843 | 11,166,523 | +0.23(+3.50%) |
Jun 13, 2006 | 6.848 | 7.134 | 6.511 | 6.611 | 14,001,648 | -0.28(-3.99%) |
Jun 12, 2006 | 7.464 | 7.608 | 6.886 | 6.886 | 8,065,366 | -0.58(-7.73%) |
Jun 09, 2006 | 7.341 | 7.619 | 7.295 | 7.464 | 10,025,595 | +0.19(+2.62%) |
Jun 08, 2006 | 7.284 | 7.483 | 7.014 | 7.273 | 10,119,734 | -0.16(-2.20%) |
Jun 07, 2006 | 7.646 | 7.856 | 7.366 | 7.436 | 10,691,540 | -0.22(-2.85%) |
Jun 06, 2006 | 7.932 | 8.060 | 7.562 | 7.654 | 8,878,210 | -0.27(-3.44%) |
Jun 05, 2006 | 8.226 | 8.537 | 7.869 | 7.927 | 10,297,708 | -0.25(-3.06%) |
Jun 02, 2006 | 8.447 | 8.711 | 8.101 | 8.177 | 8,107,680 | -0.02(-0.27%) |
Jun 01, 2006 | 8.332 | 8.354 | 8.071 | 8.199 | 9,211,928 | -0.09(-1.08%) |
May 31, 2006 | 8.351 | 8.477 | 8.139 | 8.289 | 11,666,710 | -0.05(-0.65%) |
May 30, 2006 | 8.956 | 8.978 | 8.305 | 8.343 | 12,536,682 | -0.35(-3.98%) |
May 26, 2006 | 8.242 | 8.779 | 8.218 | 8.689 | 11,700,632 | +0.45(+5.42%) |
May 25, 2006 | 7.916 | 8.267 | 7.810 | 8.242 | 10,129,216 | +0.41(+5.29%) |
May 24, 2006 | 8.286 | 8.330 | 7.439 | 7.829 | 15,692,970 | -0.39(-4.80%) |
May 23, 2006 | 8.711 | 8.828 | 8.114 | 8.223 | 12,624,079 | -0.33(-3.82%) |
May 22, 2006 | 8.907 | 8.907 | 8.196 | 8.550 | 14,386,678 | -0.45(-4.99%) |
May 19, 2006 | 8.705 | 9.122 | 8.671 | 8.999 | 11,444,971 | +0.29(+3.38%) |
May 18, 2006 | 9.530 | 9.609 | 8.468 | 8.705 | 17,818,990 | -0.74(-7.79%) |
May 17, 2006 | 9.901 | 9.906 | 9.408 | 9.441 | 9,533,271 | -0.62(-6.20%) |
May 16, 2006 | 9.672 | 10.12 | 9.672 | 10.06 | 9,223,261 | +0.43(+4.49%) |
May 15, 2006 | 9.871 | 9.955 | 9.582 | 9.631 | 6,845,656 | -0.19(-1.94%) |
May 12, 2006 | 9.939 | 10.04 | 9.767 | 9.822 | 7,134,883 | -0.19(-1.93%) |
May 11, 2006 | 10.57 | 10.69 | 9.893 | 10.02 | 7,763,752 | -0.39(-3.72%) |
May 10, 2006 | 10.57 | 10.66 | 10.33 | 10.40 | 10,089,466 | -0.04(-0.36%) |
May 09, 2006 | 10.56 | 10.59 | 10.37 | 10.44 | 8,051,073 | -0.09(-0.88%) |
May 08, 2006 | 10.17 | 10.61 | 10.12 | 10.53 | 18,435,002 | +0.52(+5.22%) |
May 05, 2006 | 9.737 | 10.12 | 9.668 | 10.01 | 12,673,098 | +0.34(+3.52%) |
May 04, 2006 | 9.713 | 9.830 | 9.569 | 9.669 | 6,400,677 | -0.02(-0.25%) |
May 03, 2006 | 10.01 | 10.05 | 9.558 | 9.694 | 9,155,174 | -0.07(-0.70%) |
May 02, 2006 | 9.667 | 9.841 | 9.558 | 9.762 | 11,118,524 | +0.16(+1.64%) |