Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 15.76 | 16.20 | 15.60 | 15.90 | 8,057,310 | +0.21(+1.31%) |
Jul 28, 2006 | 15.65 | 15.84 | 15.48 | 15.70 | 8,861,471 | +0.37(+2.41%) |
Jul 27, 2006 | 15.07 | 15.60 | 14.92 | 15.33 | 10,355,135 | +0.46(+3.11%) |
Jul 26, 2006 | 14.81 | 15.00 | 14.39 | 14.87 | 10,945,819 | +0.01(+0.06%) |
Jul 25, 2006 | 14.81 | 15.17 | 14.68 | 14.86 | 11,899,918 | +7.52(+102.51%) |
Jul 24, 2006 | 7.246 | 7.394 | 7.161 | 7.336 | 12,919,061 | +0.10(+1.42%) |
Jul 21, 2006 | 7.566 | 7.587 | 7.165 | 7.234 | 27,954,668 | -0.59(-7.58%) |
Jul 20, 2006 | 8.059 | 8.147 | 7.821 | 7.827 | 15,972,426 | -0.17(-2.17%) |
Jul 19, 2006 | 7.799 | 8.027 | 7.703 | 8.001 | 32,183,720 | +0.14(+1.83%) |
Jul 18, 2006 | 8.170 | 8.286 | 7.532 | 7.857 | 33,782,552 | -0.36(-4.36%) |
Jul 17, 2006 | 8.190 | 8.333 | 8.091 | 8.215 | 9,949,541 | +0.06(+0.79%) |
Jul 14, 2006 | 8.412 | 8.547 | 8.035 | 8.151 | 18,672,918 | -0.20(-2.36%) |
Jul 13, 2006 | 8.571 | 8.642 | 8.337 | 8.348 | 22,648,970 | -0.32(-3.68%) |
Jul 12, 2006 | 8.745 | 8.751 | 8.511 | 8.667 | 13,416,688 | -0.10(-1.15%) |
Jul 11, 2006 | 8.402 | 8.825 | 8.305 | 8.768 | 15,980,959 | +0.33(+3.96%) |
Jul 10, 2006 | 8.998 | 9.109 | 8.382 | 8.434 | 18,946,884 | -0.51(-5.70%) |
Jul 07, 2006 | 8.857 | 9.173 | 8.770 | 8.944 | 16,370,794 | +0.11(+1.21%) |
Jul 06, 2006 | 8.809 | 9.193 | 8.693 | 8.837 | 18,554,880 | -0.02(-0.19%) |
Jul 05, 2006 | 9.248 | 9.248 | 8.766 | 8.854 | 31,894,924 | -0.76(-7.87%) |
Jul 03, 2006 | 9.551 | 9.696 | 9.484 | 9.611 | 3,748,506 | +0.11(+1.15%) |
Jun 30, 2006 | 9.664 | 9.679 | 9.448 | 9.501 | 15,288,548 | -0.15(-1.60%) |
Jun 29, 2006 | 9.137 | 9.675 | 9.133 | 9.656 | 28,876,850 | +0.59(+6.45%) |
Jun 28, 2006 | 9.400 | 9.407 | 8.931 | 9.070 | 55,968,328 | -0.39(-4.12%) |
Jun 27, 2006 | 9.975 | 10.18 | 9.244 | 9.460 | 95,293,696 | -1.66(-14.95%) |
Jun 26, 2006 | 11.01 | 11.18 | 10.98 | 11.12 | 3,985,926 | +0.11(+1.01%) |
Jun 23, 2006 | 11.03 | 11.21 | 10.92 | 11.01 | 6,043,297 | -0.05(-0.43%) |
Jun 22, 2006 | 10.93 | 11.20 | 10.80 | 11.06 | 10,051,147 | +0.09(+0.86%) |
Jun 21, 2006 | 10.85 | 11.22 | 10.71 | 10.97 | 12,556,140 | +0.15(+1.37%) |
Jun 20, 2006 | 11.27 | 11.27 | 10.74 | 10.82 | 11,750,403 | -0.43(-3.79%) |
Jun 19, 2006 | 11.38 | 11.46 | 11.20 | 11.24 | 12,988,550 | -0.04(-0.32%) |
Jun 16, 2006 | 11.15 | 11.37 | 10.88 | 11.28 | 18,035,354 | +0.09(+0.84%) |
Jun 15, 2006 | 10.54 | 11.27 | 10.53 | 11.19 | 19,747,058 | +0.74(+7.10%) |
Jun 14, 2006 | 10.17 | 10.49 | 10.15 | 10.44 | 15,018,405 | +0.41(+4.04%) |
Jun 13, 2006 | 9.977 | 10.38 | 9.913 | 10.04 | 17,940,686 | +0.01(+0.06%) |
Jun 12, 2006 | 10.26 | 10.43 | 10.02 | 10.03 | 10,636,296 | -0.15(-1.45%) |
Jun 09, 2006 | 10.27 | 10.56 | 10.09 | 10.18 | 11,727,058 | +0.09(+0.93%) |
Jun 08, 2006 | 10.17 | 10.21 | 9.739 | 10.09 | 17,002,646 | -0.15(-1.45%) |
Jun 07, 2006 | 10.43 | 10.54 | 10.17 | 10.23 | 13,148,453 | -0.15(-1.44%) |
Jun 06, 2006 | 10.57 | 10.68 | 10.36 | 10.38 | 16,977,126 | -0.18(-1.70%) |
Jun 05, 2006 | 10.77 | 10.89 | 10.50 | 10.56 | 13,197,364 | -0.19(-1.77%) |
Jun 02, 2006 | 10.72 | 10.93 | 10.65 | 10.76 | 17,226,388 | +0.12(+1.13%) |
Jun 01, 2006 | 10.21 | 10.63 | 10.13 | 10.63 | 16,422,435 | +0.42(+4.09%) |
May 31, 2006 | 10.13 | 10.35 | 10.07 | 10.22 | 21,984,994 | +0.18(+1.84%) |
May 30, 2006 | 10.58 | 10.59 | 10.03 | 10.03 | 20,488,932 | -0.60(-5.64%) |
May 26, 2006 | 10.72 | 10.90 | 10.44 | 10.63 | 16,116,769 | +0.00(+0.04%) |
May 25, 2006 | 11.14 | 11.15 | 10.56 | 10.63 | 23,284,386 | -0.36(-3.26%) |
May 24, 2006 | 11.15 | 11.51 | 10.84 | 10.99 | 24,518,344 | -0.20(-1.76%) |
May 23, 2006 | 11.41 | 11.50 | 10.81 | 11.18 | 34,806,908 | -0.18(-1.57%) |
May 22, 2006 | 11.87 | 11.98 | 11.06 | 11.36 | 33,264,542 | -0.69(-5.71%) |
May 19, 2006 | 11.47 | 12.12 | 11.34 | 12.05 | 45,227,552 | +1.40(+13.10%) |
May 18, 2006 | 10.91 | 10.93 | 10.62 | 10.65 | 22,194,420 | -0.14(-1.29%) |
May 17, 2006 | 10.76 | 10.93 | 10.45 | 10.79 | 26,292,264 | +0.02(+0.20%) |
May 16, 2006 | 11.25 | 11.36 | 10.75 | 10.77 | 22,839,884 | -0.39(-3.48%) |
May 15, 2006 | 11.64 | 11.93 | 11.01 | 11.16 | 22,801,096 | -0.57(-4.89%) |
May 12, 2006 | 11.58 | 11.97 | 11.31 | 11.73 | 24,953,422 | +0.07(+0.61%) |
May 11, 2006 | 12.01 | 12.01 | 11.56 | 11.66 | 16,739,200 | -0.34(-2.84%) |
May 10, 2006 | 12.08 | 12.31 | 11.97 | 12.00 | 9,229,728 | -0.15(-1.27%) |
May 09, 2006 | 12.20 | 12.29 | 11.90 | 12.16 | 12,474,413 | -0.08(-0.68%) |
May 08, 2006 | 12.37 | 12.39 | 12.01 | 12.24 | 10,932,765 | -0.17(-1.36%) |
May 05, 2006 | 12.52 | 12.66 | 12.35 | 12.41 | 12,335,575 | +0.19(+1.53%) |
May 04, 2006 | 11.95 | 12.32 | 11.91 | 12.23 | 12,473,247 | +0.28(+2.31%) |
May 03, 2006 | 11.78 | 11.96 | 11.68 | 11.95 | 13,101,820 | +0.19(+1.62%) |
May 02, 2006 | 12.04 | 12.05 | 11.67 | 11.76 | 12,334,502 | -0.19(-1.63%) |