Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 8.454 | 8.454 | 8.154 | 8.263 | 1,057,929 | -0.14(-1.62%) |
Jul 28, 2006 | 8.136 | 8.454 | 8.136 | 8.400 | 848,477 | +0.20(+2.44%) |
Jul 27, 2006 | 8.436 | 8.636 | 7.909 | 8.200 | 894,239 | -0.15(-1.85%) |
Jul 26, 2006 | 8.409 | 8.627 | 8.254 | 8.354 | 1,238,229 | -0.04(-0.43%) |
Jul 25, 2006 | 8.036 | 8.409 | 7.909 | 8.390 | 1,587,828 | +0.56(+7.20%) |
Jul 24, 2006 | 7.427 | 7.863 | 7.418 | 7.827 | 1,139,223 | +0.41(+5.51%) |
Jul 21, 2006 | 7.581 | 7.636 | 7.300 | 7.418 | 739,461 | -0.15(-2.04%) |
Jul 20, 2006 | 8.009 | 8.145 | 7.500 | 7.572 | 938,022 | -0.36(-4.58%) |
Jul 19, 2006 | 7.609 | 8.000 | 7.372 | 7.936 | 1,267,270 | +0.34(+4.43%) |
Jul 18, 2006 | 7.500 | 7.609 | 7.227 | 7.600 | 1,367,596 | +0.00(+0.00%) |
Jul 17, 2006 | 8.009 | 8.009 | 7.590 | 7.600 | 1,258,690 | -0.46(-5.75%) |
Jul 14, 2006 | 8.118 | 8.263 | 7.909 | 8.063 | 990,605 | -0.10(-1.22%) |
Jul 13, 2006 | 8.145 | 8.318 | 7.927 | 8.163 | 1,207,207 | +0.05(+0.56%) |
Jul 12, 2006 | 8.363 | 8.418 | 8.109 | 8.118 | 922,291 | -0.19(-2.30%) |
Jul 11, 2006 | 8.318 | 8.529 | 8.227 | 8.309 | 1,458,681 | +0.09(+1.11%) |
Jul 10, 2006 | 7.972 | 8.272 | 7.863 | 8.218 | 1,687,054 | +0.25(+3.08%) |
Jul 07, 2006 | 7.709 | 8.181 | 7.590 | 7.972 | 2,335,650 | +0.14(+1.74%) |
Jul 06, 2006 | 8.145 | 8.145 | 7.627 | 7.836 | 3,528,007 | -0.36(-4.43%) |
Jul 05, 2006 | 8.899 | 9.090 | 7.800 | 8.200 | 4,962,817 | -0.98(-10.69%) |
Jul 03, 2006 | 8.963 | 9.299 | 8.954 | 9.181 | 1,528,425 | +0.31(+3.48%) |
Jun 30, 2006 | 9.145 | 9.499 | 8.863 | 8.872 | 7,001,231 | -0.21(-2.30%) |
Jun 29, 2006 | 8.600 | 9.090 | 8.418 | 9.081 | 3,888,387 | +0.57(+6.73%) |
Jun 28, 2006 | 8.045 | 8.663 | 7.909 | 8.509 | 2,681,839 | +0.58(+7.34%) |
Jun 27, 2006 | 7.872 | 8.090 | 7.818 | 7.927 | 1,394,877 | +0.17(+2.23%) |
Jun 26, 2006 | 7.945 | 7.945 | 7.636 | 7.754 | 1,159,574 | +0.03(+0.35%) |
Jun 23, 2006 | 7.618 | 7.945 | 7.536 | 7.727 | 2,073,065 | +0.26(+3.53%) |
Jun 22, 2006 | 7.181 | 7.463 | 7.136 | 7.463 | 1,153,084 | +0.27(+3.79%) |
Jun 21, 2006 | 7.072 | 7.254 | 6.954 | 7.191 | 960,463 | +0.24(+3.40%) |
Jun 20, 2006 | 6.818 | 7.172 | 6.818 | 6.954 | 571,371 | +0.14(+2.00%) |
Jun 19, 2006 | 7.263 | 7.263 | 6.800 | 6.818 | 678,187 | -0.35(-4.94%) |
Jun 16, 2006 | 6.954 | 7.272 | 6.954 | 7.172 | 644,526 | +0.04(+0.51%) |
Jun 15, 2006 | 6.636 | 7.172 | 6.609 | 7.136 | 1,110,732 | +0.59(+9.03%) |
Jun 14, 2006 | 6.118 | 6.591 | 6.000 | 6.545 | 830,656 | +0.21(+3.30%) |
Jun 13, 2006 | 6.636 | 6.709 | 6.045 | 6.336 | 1,679,573 | -0.48(-7.07%) |
Jun 12, 2006 | 7.409 | 7.409 | 6.672 | 6.818 | 1,192,466 | -0.50(-6.83%) |
Jun 09, 2006 | 7.327 | 7.500 | 7.154 | 7.318 | 803,264 | +0.04(+0.50%) |
Jun 08, 2006 | 7.272 | 7.345 | 6.881 | 7.281 | 2,242,915 | -0.06(-0.87%) |
Jun 07, 2006 | 7.363 | 7.618 | 7.309 | 7.345 | 2,023,673 | +0.05(+0.62%) |
Jun 06, 2006 | 7.354 | 7.372 | 7.136 | 7.300 | 1,707,625 | +0.02(+0.25%) |
Jun 05, 2006 | 7.145 | 7.345 | 6.954 | 7.281 | 2,695,370 | +0.01(+0.12%) |
Jun 02, 2006 | 7.136 | 7.363 | 6.827 | 7.272 | 4,678,121 | +0.70(+10.65%) |
Jun 01, 2006 | 6.527 | 6.591 | 6.372 | 6.572 | 844,737 | +0.15(+2.41%) |
May 31, 2006 | 6.536 | 6.536 | 6.263 | 6.418 | 907,330 | -0.05(-0.70%) |
May 30, 2006 | 6.591 | 6.654 | 6.318 | 6.463 | 1,332,614 | +0.19(+3.04%) |
May 26, 2006 | 5.845 | 6.318 | 5.836 | 6.272 | 1,176,075 | +0.52(+9.00%) |
May 25, 2006 | 5.618 | 5.818 | 5.591 | 5.754 | 1,360,666 | +0.27(+4.98%) |
May 24, 2006 | 5.591 | 5.727 | 5.482 | 5.482 | 923,171 | -0.11(-1.95%) |
May 23, 2006 | 5.636 | 5.845 | 5.527 | 5.591 | 1,668,463 | -0.05(-0.81%) |
May 22, 2006 | 5.691 | 5.727 | 5.463 | 5.636 | 733,740 | -0.13(-2.21%) |
May 19, 2006 | 5.909 | 6.027 | 5.554 | 5.763 | 963,763 | -0.17(-2.91%) |
May 18, 2006 | 6.045 | 6.181 | 5.918 | 5.936 | 514,168 | -0.29(-4.67%) |
May 17, 2006 | 6.272 | 6.363 | 6.045 | 6.227 | 490,407 | +0.05(+0.88%) |
May 16, 2006 | 6.072 | 6.263 | 6.018 | 6.172 | 576,322 | +0.17(+2.88%) |
May 15, 2006 | 6.354 | 6.354 | 5.909 | 6.000 | 1,143,623 | -0.42(-6.52%) |
May 12, 2006 | 6.754 | 6.754 | 6.363 | 6.418 | 628,025 | -0.40(-5.87%) |
May 11, 2006 | 6.872 | 6.900 | 6.718 | 6.818 | 550,800 | -0.05(-0.79%) |
May 10, 2006 | 6.772 | 6.872 | 6.509 | 6.872 | 791,604 | +0.13(+1.89%) |
May 09, 2006 | 6.363 | 6.745 | 6.272 | 6.745 | 1,333,054 | +0.43(+6.76%) |
May 08, 2006 | 6.381 | 6.391 | 6.154 | 6.318 | 618,344 | -0.07(-1.14%) |
May 05, 2006 | 6.191 | 6.400 | 6.136 | 6.391 | 696,338 | +0.25(+4.15%) |
May 04, 2006 | 6.263 | 6.272 | 6.045 | 6.136 | 1,079,600 | -0.17(-2.74%) |
May 03, 2006 | 6.463 | 6.500 | 6.245 | 6.309 | 638,365 | -0.15(-2.39%) |
May 02, 2006 | 6.554 | 6.654 | 6.372 | 6.463 | 761,902 | -0.09(-1.39%) |