Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 8.447 | 8.447 | 8.147 | 8.256 | 1,058,833 | -0.14(-1.62%) |
Jul 28, 2006 | 8.129 | 8.447 | 8.129 | 8.392 | 849,202 | +0.20(+2.44%) |
Jul 27, 2006 | 8.429 | 8.629 | 7.902 | 8.193 | 895,004 | -0.15(-1.85%) |
Jul 26, 2006 | 8.401 | 8.619 | 8.247 | 8.347 | 1,239,287 | -0.04(-0.43%) |
Jul 25, 2006 | 8.029 | 8.401 | 7.902 | 8.383 | 1,589,185 | +0.56(+7.20%) |
Jul 24, 2006 | 7.421 | 7.856 | 7.411 | 7.820 | 1,140,197 | +0.41(+5.51%) |
Jul 21, 2006 | 7.575 | 7.629 | 7.293 | 7.411 | 740,093 | -0.15(-2.04%) |
Jul 20, 2006 | 8.002 | 8.138 | 7.493 | 7.566 | 938,824 | -0.36(-4.58%) |
Jul 19, 2006 | 7.602 | 7.993 | 7.366 | 7.929 | 1,268,353 | +0.34(+4.43%) |
Jul 18, 2006 | 7.493 | 7.602 | 7.221 | 7.593 | 1,368,765 | +0.00(+0.00%) |
Jul 17, 2006 | 8.002 | 8.002 | 7.584 | 7.593 | 1,259,766 | -0.46(-5.75%) |
Jul 14, 2006 | 8.111 | 8.256 | 7.902 | 8.056 | 991,452 | -0.10(-1.22%) |
Jul 13, 2006 | 8.138 | 8.311 | 7.920 | 8.156 | 1,208,239 | +0.05(+0.56%) |
Jul 12, 2006 | 8.356 | 8.411 | 8.102 | 8.111 | 923,079 | -0.19(-2.30%) |
Jul 11, 2006 | 8.311 | 8.521 | 8.220 | 8.302 | 1,459,928 | +0.09(+1.11%) |
Jul 10, 2006 | 7.965 | 8.265 | 7.856 | 8.211 | 1,688,496 | +0.25(+3.08%) |
Jul 07, 2006 | 7.702 | 8.174 | 7.584 | 7.965 | 2,337,646 | +0.14(+1.74%) |
Jul 06, 2006 | 8.138 | 8.138 | 7.620 | 7.829 | 3,531,022 | -0.36(-4.43%) |
Jul 05, 2006 | 8.892 | 9.083 | 7.793 | 8.193 | 4,967,059 | -0.98(-10.69%) |
Jul 03, 2006 | 8.955 | 9.292 | 8.946 | 9.173 | 1,529,731 | +0.31(+3.48%) |
Jun 30, 2006 | 9.137 | 9.491 | 8.856 | 8.865 | 7,007,215 | -0.21(-2.30%) |
Jun 29, 2006 | 8.592 | 9.083 | 8.411 | 9.074 | 3,891,710 | +0.57(+6.73%) |
Jun 28, 2006 | 8.038 | 8.656 | 7.902 | 8.501 | 2,684,132 | +0.58(+7.34%) |
Jun 27, 2006 | 7.866 | 8.084 | 7.811 | 7.920 | 1,396,070 | +0.17(+2.23%) |
Jun 26, 2006 | 7.938 | 7.938 | 7.629 | 7.747 | 1,160,565 | +0.03(+0.35%) |
Jun 23, 2006 | 7.611 | 7.938 | 7.530 | 7.720 | 2,074,837 | +0.26(+3.53%) |
Jun 22, 2006 | 7.175 | 7.457 | 7.130 | 7.457 | 1,154,069 | +0.27(+3.79%) |
Jun 21, 2006 | 7.066 | 7.248 | 6.948 | 7.184 | 961,284 | +0.24(+3.40%) |
Jun 20, 2006 | 6.812 | 7.166 | 6.812 | 6.948 | 571,860 | +0.14(+2.00%) |
Jun 19, 2006 | 7.257 | 7.257 | 6.794 | 6.812 | 678,767 | -0.35(-4.94%) |
Jun 16, 2006 | 6.948 | 7.266 | 6.948 | 7.166 | 645,076 | +0.04(+0.51%) |
Jun 15, 2006 | 6.630 | 7.166 | 6.603 | 7.130 | 1,111,681 | +0.59(+9.03%) |
Jun 14, 2006 | 6.113 | 6.585 | 5.995 | 6.540 | 831,366 | +0.21(+3.30%) |
Jun 13, 2006 | 6.630 | 6.703 | 6.040 | 6.331 | 1,681,009 | -0.48(-7.07%) |
Jun 12, 2006 | 7.402 | 7.402 | 6.667 | 6.812 | 1,193,485 | -0.50(-6.83%) |
Jun 09, 2006 | 7.321 | 7.493 | 7.148 | 7.312 | 803,951 | +0.04(+0.50%) |
Jun 08, 2006 | 7.266 | 7.339 | 6.876 | 7.275 | 2,244,832 | -0.06(-0.87%) |
Jun 07, 2006 | 7.357 | 7.611 | 7.302 | 7.339 | 2,025,402 | +0.05(+0.62%) |
Jun 06, 2006 | 7.348 | 7.366 | 7.130 | 7.293 | 1,709,084 | +0.02(+0.25%) |
Jun 05, 2006 | 7.139 | 7.339 | 6.948 | 7.275 | 2,697,674 | +0.01(+0.12%) |
Jun 02, 2006 | 7.130 | 7.357 | 6.821 | 7.266 | 4,682,119 | +0.70(+10.65%) |
Jun 01, 2006 | 6.521 | 6.585 | 6.367 | 6.567 | 845,459 | +0.15(+2.41%) |
May 31, 2006 | 6.530 | 6.530 | 6.258 | 6.412 | 908,106 | -0.05(-0.70%) |
May 30, 2006 | 6.585 | 6.648 | 6.312 | 6.458 | 1,333,753 | +0.19(+3.04%) |
May 26, 2006 | 5.840 | 6.312 | 5.831 | 6.267 | 1,177,080 | +0.52(+9.00%) |
May 25, 2006 | 5.613 | 5.813 | 5.586 | 5.749 | 1,361,828 | +0.27(+4.98%) |
May 24, 2006 | 5.586 | 5.722 | 5.477 | 5.477 | 923,960 | -0.11(-1.95%) |
May 23, 2006 | 5.631 | 5.840 | 5.522 | 5.586 | 1,669,889 | -0.05(-0.81%) |
May 22, 2006 | 5.686 | 5.722 | 5.459 | 5.631 | 734,368 | -0.13(-2.21%) |
May 19, 2006 | 5.904 | 6.022 | 5.549 | 5.758 | 964,587 | -0.17(-2.91%) |
May 18, 2006 | 6.040 | 6.176 | 5.913 | 5.931 | 514,608 | -0.29(-4.67%) |
May 17, 2006 | 6.267 | 6.358 | 6.040 | 6.222 | 490,826 | +0.05(+0.88%) |
May 16, 2006 | 6.067 | 6.258 | 6.013 | 6.167 | 576,814 | +0.17(+2.88%) |
May 15, 2006 | 6.349 | 6.349 | 5.904 | 5.995 | 1,144,601 | -0.42(-6.52%) |
May 12, 2006 | 6.748 | 6.748 | 6.358 | 6.412 | 628,561 | -0.40(-5.87%) |
May 11, 2006 | 6.866 | 6.894 | 6.712 | 6.812 | 551,271 | -0.05(-0.79%) |
May 10, 2006 | 6.767 | 6.866 | 6.503 | 6.866 | 792,280 | +0.13(+1.89%) |
May 09, 2006 | 6.358 | 6.739 | 6.267 | 6.739 | 1,334,193 | +0.43(+6.76%) |
May 08, 2006 | 6.376 | 6.385 | 6.149 | 6.312 | 618,873 | -0.07(-1.14%) |
May 05, 2006 | 6.185 | 6.394 | 6.131 | 6.385 | 696,934 | +0.25(+4.15%) |
May 04, 2006 | 6.258 | 6.267 | 6.040 | 6.131 | 1,080,523 | -0.17(-2.74%) |
May 03, 2006 | 6.458 | 6.494 | 6.240 | 6.303 | 638,911 | -0.15(-2.39%) |
May 02, 2006 | 6.549 | 6.648 | 6.367 | 6.458 | 762,553 | -0.09(-1.39%) |