Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 6.139 | 6.158 | 5.936 | 5.974 | 3,857,952 | -0.19(-3.13%) |
Jul 28, 2006 | 6.052 | 6.197 | 5.994 | 6.168 | 4,779,471 | +0.13(+2.08%) |
Jul 27, 2006 | 6.583 | 6.622 | 5.781 | 6.042 | 23,666,438 | -1.22(-16.78%) |
Jul 26, 2006 | 6.719 | 7.541 | 6.690 | 7.260 | 10,897,349 | +0.47(+6.98%) |
Jul 25, 2006 | 6.883 | 6.960 | 6.728 | 6.786 | 5,247,883 | +0.10(+1.45%) |
Jul 24, 2006 | 6.564 | 6.844 | 6.545 | 6.690 | 3,240,204 | +0.19(+2.98%) |
Jul 21, 2006 | 6.564 | 6.670 | 6.303 | 6.496 | 7,926,200 | -0.09(-1.32%) |
Jul 20, 2006 | 7.086 | 7.308 | 6.564 | 6.583 | 6,021,166 | -0.56(-7.85%) |
Jul 19, 2006 | 6.767 | 7.289 | 6.767 | 7.144 | 4,502,445 | +0.36(+5.27%) |
Jul 18, 2006 | 6.902 | 7.076 | 6.467 | 6.786 | 7,311,426 | -0.08(-1.13%) |
Jul 17, 2006 | 7.105 | 7.347 | 6.835 | 6.864 | 4,036,411 | -0.30(-4.18%) |
Jul 14, 2006 | 7.183 | 7.250 | 6.835 | 7.163 | 7,683,227 | -0.03(-0.40%) |
Jul 13, 2006 | 7.328 | 7.570 | 7.134 | 7.192 | 5,523,570 | -0.36(-4.74%) |
Jul 12, 2006 | 7.831 | 7.898 | 7.463 | 7.550 | 3,567,752 | -0.39(-4.87%) |
Jul 11, 2006 | 7.821 | 8.043 | 7.579 | 7.937 | 6,061,931 | +0.01(+0.12%) |
Jul 10, 2006 | 8.401 | 8.565 | 7.811 | 7.927 | 4,496,392 | -0.49(-5.86%) |
Jul 07, 2006 | 8.749 | 8.778 | 8.295 | 8.420 | 4,897,403 | -0.38(-4.29%) |
Jul 06, 2006 | 8.865 | 8.991 | 8.633 | 8.797 | 2,697,634 | -0.09(-0.98%) |
Jul 05, 2006 | 9.532 | 9.532 | 8.807 | 8.884 | 4,872,216 | -0.73(-7.64%) |
Jul 03, 2006 | 9.145 | 9.648 | 9.119 | 9.619 | 1,718,947 | +0.47(+5.18%) |
Jun 30, 2006 | 8.952 | 9.348 | 8.884 | 9.145 | 4,953,821 | +0.21(+2.38%) |
Jun 29, 2006 | 8.623 | 9.010 | 8.507 | 8.933 | 4,280,710 | +0.31(+3.59%) |
Jun 28, 2006 | 8.855 | 8.884 | 8.391 | 8.623 | 3,094,541 | -0.18(-2.09%) |
Jun 27, 2006 | 8.971 | 9.039 | 8.701 | 8.807 | 2,495,720 | -0.21(-2.36%) |
Jun 26, 2006 | 8.865 | 9.078 | 8.759 | 9.020 | 2,139,372 | +0.21(+2.41%) |
Jun 23, 2006 | 9.107 | 9.126 | 8.710 | 8.807 | 2,526,208 | -0.30(-3.29%) |
Jun 22, 2006 | 9.136 | 9.252 | 8.971 | 9.107 | 2,320,056 | -0.02(-0.21%) |
Jun 21, 2006 | 8.730 | 9.174 | 8.672 | 9.126 | 3,624,497 | +0.39(+4.42%) |
Jun 20, 2006 | 8.662 | 8.904 | 8.585 | 8.739 | 2,721,385 | +0.02(+0.22%) |
Jun 19, 2006 | 8.875 | 8.981 | 8.681 | 8.720 | 3,364,018 | -0.15(-1.74%) |
Jun 16, 2006 | 8.884 | 9.107 | 8.720 | 8.875 | 4,676,482 | +0.04(+0.44%) |
Jun 15, 2006 | 8.430 | 8.894 | 8.362 | 8.836 | 3,481,433 | +0.54(+6.53%) |
Jun 14, 2006 | 8.014 | 8.362 | 8.005 | 8.295 | 3,038,425 | +0.27(+3.37%) |
Jun 13, 2006 | 8.072 | 8.266 | 7.821 | 8.024 | 4,286,823 | -0.12(-1.43%) |
Jun 12, 2006 | 8.401 | 8.517 | 8.092 | 8.140 | 3,580,163 | -0.28(-3.33%) |
Jun 09, 2006 | 8.730 | 8.797 | 8.246 | 8.420 | 3,311,342 | -0.15(-1.69%) |
Jun 08, 2006 | 8.676 | 8.923 | 8.217 | 8.565 | 7,063,641 | -0.30(-3.38%) |
Jun 07, 2006 | 9.310 | 9.445 | 8.846 | 8.865 | 3,328,316 | -0.37(-3.98%) |
Jun 06, 2006 | 9.078 | 9.445 | 8.894 | 9.232 | 4,158,492 | +0.21(+2.36%) |
Jun 05, 2006 | 9.580 | 9.803 | 9.000 | 9.020 | 3,522,911 | -0.56(-5.85%) |
Jun 02, 2006 | 10.06 | 10.44 | 9.522 | 9.580 | 4,734,194 | -0.29(-2.94%) |
Jun 01, 2006 | 9.242 | 9.919 | 9.242 | 9.870 | 5,233,064 | +0.68(+7.36%) |
May 31, 2006 | 9.000 | 9.232 | 8.894 | 9.194 | 3,027,820 | +0.17(+1.93%) |
May 30, 2006 | 8.981 | 9.155 | 8.884 | 9.020 | 2,672,163 | -0.11(-1.17%) |
May 26, 2006 | 9.155 | 9.493 | 9.068 | 9.126 | 2,971,336 | -0.01(-0.11%) |
May 25, 2006 | 9.000 | 9.261 | 8.846 | 9.136 | 6,377,579 | +0.24(+2.72%) |
May 24, 2006 | 9.232 | 9.619 | 8.585 | 8.894 | 7,575,727 | -0.35(-3.77%) |
May 23, 2006 | 9.329 | 9.861 | 9.174 | 9.242 | 5,302,981 | +0.07(+0.74%) |
May 22, 2006 | 9.213 | 9.435 | 8.981 | 9.174 | 5,054,563 | -0.30(-3.16%) |
May 19, 2006 | 9.387 | 9.658 | 9.078 | 9.474 | 6,978,240 | +0.15(+1.55%) |
May 18, 2006 | 9.909 | 10.17 | 9.252 | 9.329 | 6,262,489 | -0.52(-5.30%) |
May 17, 2006 | 9.609 | 9.996 | 9.582 | 9.851 | 4,788,362 | +0.09(+0.89%) |
May 16, 2006 | 9.861 | 10.10 | 9.474 | 9.764 | 5,088,745 | -0.12(-1.17%) |
May 15, 2006 | 10.03 | 10.34 | 9.735 | 9.880 | 7,941,990 | -0.58(-5.54%) |
May 12, 2006 | 10.59 | 10.79 | 10.26 | 10.46 | 10,006,494 | -0.39(-3.57%) |
May 11, 2006 | 11.61 | 11.61 | 10.80 | 10.85 | 7,206,132 | -0.73(-6.27%) |
May 10, 2006 | 11.41 | 11.77 | 11.40 | 11.57 | 6,832,041 | -0.45(-3.78%) |
May 09, 2006 | 12.29 | 12.33 | 11.89 | 12.03 | 3,603,262 | -0.34(-2.74%) |
May 08, 2006 | 12.28 | 12.51 | 12.23 | 12.36 | 2,317,427 | +0.07(+0.55%) |
May 05, 2006 | 12.55 | 12.62 | 12.15 | 12.30 | 3,179,094 | -0.15(-1.17%) |
May 04, 2006 | 12.07 | 12.57 | 12.07 | 12.44 | 2,953,069 | +0.37(+3.04%) |
May 03, 2006 | 11.67 | 12.08 | 11.66 | 12.07 | 3,047,960 | +0.28(+2.38%) |
May 02, 2006 | 11.63 | 11.98 | 11.61 | 11.79 | 2,468,521 | +0.18(+1.58%) |