Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 15.73 | 16.18 | 15.58 | 15.88 | 8,070,793 | +0.21(+1.31%) |
Jul 28, 2006 | 15.63 | 15.82 | 15.46 | 15.67 | 8,876,299 | +0.37(+2.40%) |
Jul 27, 2006 | 15.05 | 15.58 | 14.89 | 15.30 | 10,372,463 | +0.46(+3.11%) |
Jul 26, 2006 | 14.78 | 14.98 | 14.37 | 14.84 | 10,964,135 | +0.01(+0.06%) |
Jul 25, 2006 | 14.79 | 15.15 | 14.65 | 14.83 | 11,919,831 | +7.51(+102.51%) |
Jul 24, 2006 | 7.234 | 7.382 | 7.149 | 7.324 | 12,940,679 | +0.10(+1.42%) |
Jul 21, 2006 | 7.553 | 7.575 | 7.153 | 7.222 | 28,001,446 | -0.59(-7.58%) |
Jul 20, 2006 | 8.045 | 8.133 | 7.808 | 7.814 | 15,999,153 | -0.17(-2.17%) |
Jul 19, 2006 | 7.786 | 8.013 | 7.690 | 7.988 | 32,237,574 | +0.14(+1.83%) |
Jul 18, 2006 | 8.157 | 8.272 | 7.519 | 7.844 | 33,839,084 | -0.36(-4.36%) |
Jul 17, 2006 | 8.176 | 8.319 | 8.077 | 8.202 | 9,966,190 | +0.06(+0.79%) |
Jul 14, 2006 | 8.398 | 8.533 | 8.022 | 8.137 | 18,704,164 | -0.20(-2.36%) |
Jul 13, 2006 | 8.557 | 8.627 | 8.323 | 8.334 | 22,686,870 | -0.32(-3.68%) |
Jul 12, 2006 | 8.730 | 8.736 | 8.497 | 8.653 | 13,439,139 | -0.10(-1.15%) |
Jul 11, 2006 | 8.388 | 8.810 | 8.291 | 8.754 | 16,007,701 | +0.33(+3.96%) |
Jul 10, 2006 | 8.983 | 9.094 | 8.368 | 8.420 | 18,978,588 | -0.51(-5.70%) |
Jul 07, 2006 | 8.842 | 9.158 | 8.756 | 8.929 | 16,398,188 | +0.11(+1.21%) |
Jul 06, 2006 | 8.794 | 9.177 | 8.679 | 8.822 | 18,585,928 | -0.02(-0.19%) |
Jul 05, 2006 | 9.233 | 9.233 | 8.751 | 8.839 | 31,948,294 | -0.76(-7.87%) |
Jul 03, 2006 | 9.535 | 9.680 | 9.468 | 9.594 | 3,754,778 | +0.11(+1.15%) |
Jun 30, 2006 | 9.648 | 9.663 | 9.432 | 9.485 | 15,314,130 | -0.15(-1.60%) |
Jun 29, 2006 | 9.122 | 9.659 | 9.117 | 9.639 | 28,925,170 | +0.58(+6.45%) |
Jun 28, 2006 | 9.385 | 9.391 | 8.916 | 9.055 | 56,061,984 | -0.39(-4.12%) |
Jun 27, 2006 | 9.958 | 10.16 | 9.229 | 9.445 | 95,453,152 | -1.66(-14.95%) |
Jun 26, 2006 | 10.99 | 11.16 | 10.97 | 11.11 | 3,992,595 | +0.11(+1.01%) |
Jun 23, 2006 | 11.01 | 11.19 | 10.90 | 10.99 | 6,053,409 | -0.05(-0.43%) |
Jun 22, 2006 | 10.91 | 11.18 | 10.78 | 11.04 | 10,067,966 | +0.09(+0.86%) |
Jun 21, 2006 | 10.83 | 11.20 | 10.69 | 10.95 | 12,577,151 | +0.15(+1.37%) |
Jun 20, 2006 | 11.25 | 11.25 | 10.73 | 10.80 | 11,770,065 | -0.43(-3.79%) |
Jun 19, 2006 | 11.36 | 11.44 | 11.18 | 11.22 | 13,010,284 | -0.04(-0.32%) |
Jun 16, 2006 | 11.13 | 11.36 | 10.86 | 11.26 | 18,065,532 | +0.09(+0.84%) |
Jun 15, 2006 | 10.52 | 11.25 | 10.52 | 11.17 | 19,780,100 | +0.74(+7.10%) |
Jun 14, 2006 | 10.15 | 10.48 | 10.14 | 10.43 | 15,043,535 | +0.40(+4.03%) |
Jun 13, 2006 | 9.960 | 10.36 | 9.896 | 10.02 | 17,970,706 | +0.01(+0.06%) |
Jun 12, 2006 | 10.24 | 10.41 | 10.00 | 10.02 | 10,654,094 | -0.15(-1.45%) |
Jun 09, 2006 | 10.25 | 10.54 | 10.07 | 10.16 | 11,746,681 | +0.09(+0.93%) |
Jun 08, 2006 | 10.15 | 10.20 | 9.723 | 10.07 | 17,031,096 | -0.15(-1.44%) |
Jun 07, 2006 | 10.42 | 10.52 | 10.15 | 10.22 | 13,170,455 | -0.15(-1.44%) |
Jun 06, 2006 | 10.56 | 10.66 | 10.34 | 10.37 | 17,005,534 | -0.18(-1.70%) |
Jun 05, 2006 | 10.75 | 10.87 | 10.48 | 10.55 | 13,219,448 | -0.19(-1.77%) |
Jun 02, 2006 | 10.70 | 10.91 | 10.63 | 10.74 | 17,255,212 | +0.12(+1.13%) |
Jun 01, 2006 | 10.19 | 10.62 | 10.11 | 10.62 | 16,449,915 | +0.42(+4.09%) |
May 31, 2006 | 10.12 | 10.33 | 10.06 | 10.20 | 22,021,782 | +0.18(+1.84%) |
May 30, 2006 | 10.56 | 10.57 | 10.02 | 10.02 | 20,523,218 | -0.60(-5.64%) |
May 26, 2006 | 10.70 | 10.88 | 10.42 | 10.62 | 16,143,738 | +0.00(+0.04%) |
May 25, 2006 | 11.12 | 11.13 | 10.54 | 10.61 | 23,323,348 | -0.36(-3.26%) |
May 24, 2006 | 11.13 | 11.49 | 10.82 | 10.97 | 24,559,370 | -0.20(-1.76%) |
May 23, 2006 | 11.39 | 11.48 | 10.79 | 11.16 | 34,865,152 | -0.18(-1.57%) |
May 22, 2006 | 11.85 | 11.96 | 11.04 | 11.34 | 33,320,204 | -0.69(-5.71%) |
May 19, 2006 | 11.45 | 12.10 | 11.32 | 12.03 | 45,303,236 | +1.39(+13.10%) |
May 18, 2006 | 10.89 | 10.91 | 10.60 | 10.64 | 22,231,558 | -0.14(-1.29%) |
May 17, 2006 | 10.74 | 10.91 | 10.43 | 10.78 | 26,336,260 | +0.02(+0.20%) |
May 16, 2006 | 11.24 | 11.34 | 10.73 | 10.75 | 22,878,104 | -0.39(-3.48%) |
May 15, 2006 | 11.62 | 11.91 | 10.99 | 11.14 | 22,839,250 | -0.57(-4.89%) |
May 12, 2006 | 11.57 | 11.95 | 11.29 | 11.71 | 24,995,178 | +0.07(+0.61%) |
May 11, 2006 | 11.99 | 11.99 | 11.54 | 11.64 | 16,767,210 | -0.34(-2.84%) |
May 10, 2006 | 12.06 | 12.29 | 11.95 | 11.98 | 9,245,172 | -0.15(-1.27%) |
May 09, 2006 | 12.18 | 12.27 | 11.88 | 12.14 | 12,495,287 | -0.08(-0.68%) |
May 08, 2006 | 12.35 | 12.37 | 11.99 | 12.22 | 10,951,059 | -0.17(-1.36%) |
May 05, 2006 | 12.50 | 12.64 | 12.32 | 12.39 | 12,356,217 | +0.19(+1.53%) |
May 04, 2006 | 11.93 | 12.30 | 11.89 | 12.20 | 12,494,118 | +0.28(+2.31%) |
May 03, 2006 | 11.76 | 11.94 | 11.66 | 11.93 | 13,123,743 | +0.19(+1.62%) |
May 02, 2006 | 12.02 | 12.03 | 11.65 | 11.74 | 12,355,142 | -0.19(-1.63%) |