Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 8.712 | 8.721 | 8.345 | 8.452 | 6,451,062 | -0.38(-4.33%) |
Jul 28, 2006 | 8.605 | 8.865 | 8.535 | 8.834 | 6,051,175 | +0.25(+2.92%) |
Jul 27, 2006 | 8.513 | 8.690 | 8.461 | 8.583 | 5,710,201 | +0.12(+1.45%) |
Jul 26, 2006 | 8.516 | 8.541 | 8.314 | 8.461 | 4,030,533 | -0.07(-0.86%) |
Jul 25, 2006 | 8.504 | 8.614 | 8.299 | 8.534 | 5,220,337 | +0.01(+0.07%) |
Jul 24, 2006 | 8.256 | 8.697 | 8.269 | 8.528 | 4,857,342 | +0.27(+3.30%) |
Jul 21, 2006 | 8.458 | 8.553 | 8.146 | 8.256 | 5,046,503 | -0.19(-2.21%) |
Jul 20, 2006 | 8.865 | 9.017 | 8.406 | 8.443 | 10,920,141 | +0.01(+0.07%) |
Jul 19, 2006 | 8.125 | 8.547 | 8.027 | 8.437 | 7,433,993 | +0.44(+5.46%) |
Jul 18, 2006 | 7.993 | 8.155 | 7.743 | 8.000 | 3,663,479 | -0.03(-0.34%) |
Jul 17, 2006 | 7.932 | 8.195 | 7.932 | 8.027 | 3,580,407 | +0.01(+0.08%) |
Jul 14, 2006 | 8.140 | 8.238 | 7.880 | 8.021 | 6,936,025 | -0.15(-1.83%) |
Jul 13, 2006 | 8.531 | 8.553 | 8.137 | 8.171 | 7,111,960 | -0.46(-5.38%) |
Jul 12, 2006 | 8.843 | 9.010 | 8.599 | 8.635 | 7,853,515 | -0.17(-1.91%) |
Jul 11, 2006 | 8.651 | 8.852 | 8.476 | 8.803 | 10,202,396 | +0.13(+1.55%) |
Jul 10, 2006 | 8.648 | 8.825 | 8.605 | 8.669 | 3,122,587 | +0.07(+0.82%) |
Jul 07, 2006 | 8.849 | 8.859 | 8.562 | 8.599 | 5,406,775 | -0.31(-3.47%) |
Jul 06, 2006 | 9.140 | 9.161 | 8.810 | 8.907 | 6,040,033 | -0.19(-2.05%) |
Jul 05, 2006 | 8.886 | 9.170 | 8.700 | 9.094 | 8,754,048 | +0.08(+0.92%) |
Jul 03, 2006 | 9.036 | 9.088 | 8.697 | 9.011 | 5,068,732 | -0.13(-1.40%) |
Jun 30, 2006 | 8.739 | 9.140 | 8.302 | 9.140 | 25,664,358 | +0.50(+5.80%) |
Jun 29, 2006 | 8.253 | 8.678 | 8.171 | 8.638 | 9,753,771 | +0.64(+8.07%) |
Jun 28, 2006 | 8.198 | 8.324 | 7.779 | 7.993 | 9,463,010 | -0.15(-1.84%) |
Jun 27, 2006 | 8.596 | 8.803 | 8.088 | 8.143 | 9,002,140 | -0.47(-5.46%) |
Jun 26, 2006 | 8.345 | 8.641 | 8.272 | 8.614 | 5,709,955 | +0.32(+3.87%) |
Jun 23, 2006 | 8.443 | 8.449 | 8.232 | 8.293 | 6,636,951 | -0.15(-1.74%) |
Jun 22, 2006 | 8.547 | 8.553 | 8.311 | 8.440 | 5,076,076 | -0.00(-0.04%) |
Jun 21, 2006 | 8.149 | 8.703 | 7.978 | 8.443 | 10,979,338 | +0.35(+4.31%) |
Jun 20, 2006 | 7.935 | 8.238 | 7.798 | 8.094 | 4,996,953 | +0.20(+2.48%) |
Jun 19, 2006 | 8.249 | 8.290 | 7.804 | 7.899 | 5,611,538 | -0.30(-3.69%) |
Jun 16, 2006 | 8.305 | 8.437 | 7.966 | 8.201 | 8,251,265 | -0.10(-1.22%) |
Jun 15, 2006 | 7.871 | 8.360 | 7.868 | 8.302 | 8,458,887 | +0.62(+8.08%) |
Jun 14, 2006 | 7.504 | 7.911 | 7.501 | 7.682 | 9,947,198 | +0.26(+3.50%) |
Jun 13, 2006 | 7.688 | 8.009 | 7.309 | 7.422 | 12,472,742 | -0.31(-3.99%) |
Jun 12, 2006 | 8.379 | 8.541 | 7.731 | 7.731 | 7,184,670 | -0.65(-7.73%) |
Jun 09, 2006 | 8.241 | 8.553 | 8.189 | 8.379 | 8,930,853 | +0.21(+2.62%) |
Jun 08, 2006 | 8.177 | 8.400 | 7.874 | 8.165 | 9,014,712 | -0.18(-2.20%) |
Jun 07, 2006 | 8.583 | 8.819 | 8.269 | 8.348 | 9,524,081 | -0.24(-2.85%) |
Jun 06, 2006 | 8.904 | 9.048 | 8.489 | 8.593 | 7,908,756 | -0.31(-3.44%) |
Jun 05, 2006 | 9.234 | 9.583 | 8.834 | 8.898 | 9,173,253 | -0.28(-3.06%) |
Jun 02, 2006 | 9.482 | 9.779 | 9.094 | 9.179 | 7,222,364 | -0.02(-0.27%) |
Jun 01, 2006 | 9.354 | 9.378 | 9.060 | 9.204 | 8,206,034 | -0.10(-1.08%) |
May 31, 2006 | 9.375 | 9.516 | 9.137 | 9.305 | 10,392,767 | -0.06(-0.65%) |
May 30, 2006 | 10.05 | 10.08 | 9.323 | 9.366 | 11,167,743 | -0.39(-3.98%) |
May 26, 2006 | 9.253 | 9.855 | 9.225 | 9.754 | 10,422,985 | +0.50(+5.42%) |
May 25, 2006 | 8.886 | 9.280 | 8.767 | 9.253 | 9,023,159 | +0.46(+5.29%) |
May 24, 2006 | 9.302 | 9.351 | 8.351 | 8.788 | 13,979,380 | -0.44(-4.80%) |
May 23, 2006 | 9.779 | 9.910 | 9.109 | 9.231 | 11,245,596 | -0.37(-3.82%) |
May 22, 2006 | 9.999 | 9.999 | 9.201 | 9.598 | 12,815,729 | -0.50(-4.99%) |
May 19, 2006 | 9.772 | 10.24 | 9.733 | 10.10 | 10,195,241 | +0.33(+3.38%) |
May 18, 2006 | 10.70 | 10.79 | 9.507 | 9.772 | 15,873,251 | -0.83(-7.79%) |
May 17, 2006 | 11.11 | 11.12 | 10.56 | 10.60 | 8,492,288 | -0.70(-6.20%) |
May 16, 2006 | 10.86 | 11.36 | 10.86 | 11.30 | 8,216,130 | +0.49(+4.50%) |
May 15, 2006 | 11.08 | 11.18 | 10.76 | 10.81 | 6,098,146 | -0.21(-1.94%) |
May 12, 2006 | 11.16 | 11.27 | 10.96 | 11.03 | 6,355,791 | -0.22(-1.93%) |
May 11, 2006 | 11.86 | 11.99 | 11.11 | 11.24 | 6,915,991 | -0.43(-3.72%) |
May 10, 2006 | 11.86 | 11.96 | 11.59 | 11.68 | 8,987,749 | -0.04(-0.37%) |
May 09, 2006 | 11.85 | 11.89 | 11.65 | 11.72 | 7,171,938 | -0.10(-0.88%) |
May 08, 2006 | 11.42 | 11.92 | 11.36 | 11.82 | 16,421,997 | +0.59(+5.22%) |
May 05, 2006 | 10.93 | 11.36 | 10.85 | 11.24 | 11,289,263 | +0.38(+3.52%) |
May 04, 2006 | 10.90 | 11.03 | 10.74 | 10.85 | 5,701,757 | -0.03(-0.25%) |
May 03, 2006 | 11.24 | 11.28 | 10.73 | 10.88 | 8,155,477 | -0.08(-0.70%) |
May 02, 2006 | 10.85 | 11.05 | 10.73 | 10.96 | 9,904,440 | +0.18(+1.64%) |