Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 7.714 | 7.746 | 7.427 | 7.477 | 4,117,030 | -0.08(-1.08%) |
Jul 28, 2006 | 7.397 | 7.732 | 7.395 | 7.558 | 7,653,961 | +0.31(+4.27%) |
Jul 27, 2006 | 7.687 | 7.698 | 6.665 | 7.248 | 37,420,600 | -0.94(-11.49%) |
Jul 26, 2006 | 8.499 | 8.591 | 8.101 | 8.189 | 2,406,319 | -0.25(-2.97%) |
Jul 25, 2006 | 8.239 | 8.551 | 7.986 | 8.440 | 3,289,460 | +0.15(+1.86%) |
Jul 24, 2006 | 8.015 | 8.325 | 8.015 | 8.286 | 1,580,612 | +0.27(+3.39%) |
Jul 21, 2006 | 8.203 | 8.227 | 7.922 | 8.015 | 2,276,818 | -0.19(-2.37%) |
Jul 20, 2006 | 8.564 | 8.564 | 8.160 | 8.209 | 1,882,362 | -0.32(-3.76%) |
Jul 19, 2006 | 8.144 | 8.610 | 8.074 | 8.530 | 4,369,278 | +0.56(+7.04%) |
Jul 18, 2006 | 8.146 | 8.291 | 7.872 | 7.970 | 2,979,562 | -0.15(-1.89%) |
Jul 17, 2006 | 7.997 | 8.227 | 7.995 | 8.123 | 1,525,103 | +0.08(+1.04%) |
Jul 14, 2006 | 8.207 | 8.239 | 7.906 | 8.040 | 3,321,053 | -0.20(-2.41%) |
Jul 13, 2006 | 8.533 | 8.533 | 8.232 | 8.239 | 2,231,408 | -0.33(-3.88%) |
Jul 12, 2006 | 8.587 | 8.772 | 8.558 | 8.571 | 1,765,869 | -0.01(-0.11%) |
Jul 11, 2006 | 8.682 | 8.707 | 8.467 | 8.580 | 4,422,150 | -0.12(-1.40%) |
Jul 10, 2006 | 8.652 | 8.838 | 8.652 | 8.702 | 1,307,014 | +0.05(+0.60%) |
Jul 07, 2006 | 8.759 | 8.768 | 8.591 | 8.650 | 2,305,289 | -0.14(-1.54%) |
Jul 06, 2006 | 8.806 | 8.942 | 8.759 | 8.786 | 3,032,231 | -0.05(-0.59%) |
Jul 05, 2006 | 8.786 | 8.890 | 8.605 | 8.838 | 2,975,529 | +0.01(+0.08%) |
Jul 03, 2006 | 8.818 | 8.879 | 8.664 | 8.831 | 1,205,143 | +0.06(+0.72%) |
Jun 30, 2006 | 8.677 | 8.813 | 8.659 | 8.768 | 2,455,614 | +0.15(+1.70%) |
Jun 29, 2006 | 8.533 | 8.741 | 8.517 | 8.621 | 3,234,982 | +0.03(+0.37%) |
Jun 28, 2006 | 7.909 | 8.770 | 7.834 | 8.589 | 12,321,580 | +0.63(+7.90%) |
Jun 27, 2006 | 8.114 | 8.130 | 7.872 | 7.961 | 2,906,786 | -0.17(-2.14%) |
Jun 26, 2006 | 8.284 | 8.388 | 8.038 | 8.135 | 2,700,683 | -0.15(-1.80%) |
Jun 23, 2006 | 8.264 | 8.311 | 8.182 | 8.284 | 1,874,042 | +0.02(+0.30%) |
Jun 22, 2006 | 8.275 | 8.282 | 8.153 | 8.259 | 1,827,623 | +0.00(+0.03%) |
Jun 21, 2006 | 8.101 | 8.415 | 8.031 | 8.257 | 3,421,699 | +0.19(+2.30%) |
Jun 20, 2006 | 7.904 | 8.148 | 7.872 | 8.071 | 2,067,429 | +0.16(+2.00%) |
Jun 19, 2006 | 7.970 | 8.062 | 7.850 | 7.913 | 2,583,328 | -0.03(-0.37%) |
Jun 16, 2006 | 8.166 | 8.230 | 7.888 | 7.943 | 4,408,439 | -0.25(-3.01%) |
Jun 15, 2006 | 8.033 | 8.338 | 8.033 | 8.189 | 3,917,207 | +0.19(+2.37%) |
Jun 14, 2006 | 7.958 | 8.103 | 7.891 | 7.999 | 3,400,198 | +0.06(+0.77%) |
Jun 13, 2006 | 7.936 | 8.105 | 7.789 | 7.938 | 6,206,627 | -0.02(-0.31%) |
Jun 12, 2006 | 8.284 | 8.388 | 7.934 | 7.963 | 3,918,256 | -0.34(-4.11%) |
Jun 09, 2006 | 8.444 | 8.580 | 8.268 | 8.304 | 2,727,456 | -0.13(-1.58%) |
Jun 08, 2006 | 8.408 | 8.478 | 8.148 | 8.438 | 3,819,406 | -0.03(-0.32%) |
Jun 07, 2006 | 8.472 | 8.560 | 8.415 | 8.465 | 2,264,005 | -0.01(-0.13%) |
Jun 06, 2006 | 8.607 | 8.648 | 8.379 | 8.476 | 3,028,211 | -0.15(-1.76%) |
Jun 05, 2006 | 8.811 | 8.811 | 8.569 | 8.628 | 1,665,639 | -0.16(-1.85%) |
Jun 02, 2006 | 8.931 | 9.030 | 8.720 | 8.790 | 2,257,065 | -0.12(-1.39%) |
Jun 01, 2006 | 8.709 | 8.924 | 8.709 | 8.915 | 3,122,890 | +0.23(+2.60%) |
May 31, 2006 | 8.770 | 8.926 | 8.646 | 8.689 | 5,392,185 | -0.05(-0.54%) |
May 30, 2006 | 8.872 | 8.953 | 8.711 | 8.736 | 3,958,558 | -0.01(-0.16%) |
May 26, 2006 | 8.578 | 8.761 | 8.524 | 8.750 | 2,711,144 | +0.16(+1.82%) |
May 25, 2006 | 8.309 | 8.664 | 8.309 | 8.594 | 4,608,651 | +0.30(+3.57%) |
May 24, 2006 | 8.591 | 8.646 | 8.184 | 8.298 | 5,179,306 | -0.32(-3.72%) |
May 23, 2006 | 8.524 | 8.822 | 8.512 | 8.619 | 6,425,071 | +0.12(+1.46%) |
May 22, 2006 | 8.286 | 8.555 | 8.060 | 8.494 | 6,630,015 | +0.16(+1.95%) |
May 19, 2006 | 8.472 | 8.472 | 8.139 | 8.331 | 4,592,927 | -0.05(-0.54%) |
May 18, 2006 | 8.551 | 8.655 | 8.365 | 8.377 | 1,984,542 | -0.17(-2.01%) |
May 17, 2006 | 8.652 | 8.693 | 8.501 | 8.549 | 2,918,136 | -0.18(-2.05%) |
May 16, 2006 | 8.831 | 8.962 | 8.704 | 8.727 | 3,783,465 | -0.12(-1.30%) |
May 15, 2006 | 8.951 | 9.014 | 8.738 | 8.842 | 4,719,606 | -0.15(-1.71%) |
May 12, 2006 | 9.182 | 9.193 | 8.942 | 8.996 | 2,359,237 | -0.24(-2.59%) |
May 11, 2006 | 9.469 | 9.469 | 9.193 | 9.236 | 2,264,916 | -0.22(-2.37%) |
May 10, 2006 | 9.462 | 9.523 | 9.338 | 9.460 | 2,043,903 | +0.02(+0.26%) |
May 09, 2006 | 9.482 | 9.643 | 9.390 | 9.435 | 3,742,862 | -0.03(-0.36%) |
May 08, 2006 | 9.319 | 9.561 | 9.304 | 9.469 | 3,418,589 | +0.18(+1.92%) |
May 05, 2006 | 9.127 | 9.306 | 9.055 | 9.290 | 4,809,296 | +0.16(+1.71%) |
May 04, 2006 | 9.163 | 9.252 | 9.030 | 9.134 | 3,809,008 | -0.00(-0.05%) |
May 03, 2006 | 9.123 | 9.247 | 9.069 | 9.139 | 3,247,017 | -0.04(-0.44%) |
May 02, 2006 | 9.428 | 9.428 | 8.960 | 9.179 | 4,437,202 | -0.16(-1.74%) |