Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 8.245 | 8.245 | 7.989 | 7.989 | 4,390 | -0.30(-3.58%) |
Jul 28, 2006 | 7.977 | 8.309 | 7.977 | 8.286 | 8,228 | +0.32(+3.98%) |
Jul 27, 2006 | 8.360 | 8.360 | 7.969 | 7.969 | 6,799 | -0.39(-4.69%) |
Jul 26, 2006 | 8.311 | 8.361 | 8.311 | 8.361 | 3,349 | +0.01(+0.16%) |
Jul 25, 2006 | 7.833 | 8.348 | 7.631 | 8.348 | 17,651 | +0.60(+7.77%) |
Jul 24, 2006 | 7.934 | 7.934 | 7.730 | 7.746 | 14,348 | -0.09(-1.11%) |
Jul 21, 2006 | 8.307 | 8.307 | 7.787 | 7.833 | 6,115 | +0.11(+1.44%) |
Jul 20, 2006 | 7.688 | 8.245 | 7.688 | 7.721 | 36,451 | +0.01(+0.16%) |
Jul 19, 2006 | 8.204 | 8.204 | 7.709 | 7.709 | 55,403 | -0.45(-5.46%) |
Jul 18, 2006 | 9.539 | 9.546 | 7.717 | 8.154 | 58,056 | -1.78(-17.90%) |
Jul 17, 2006 | 9.882 | 10.24 | 9.882 | 9.932 | 1,033 | +0.11(+1.13%) |
Jul 14, 2006 | 9.821 | 9.821 | 9.821 | 9.821 | 0 | +0.00(+0.00%) |
Jul 13, 2006 | 9.821 | 9.821 | 9.821 | 9.821 | 0 | +0.00(+0.00%) |
Jul 12, 2006 | 9.976 | 9.976 | 9.746 | 9.821 | 1,520 | -0.03(-0.33%) |
Jul 11, 2006 | 9.873 | 9.894 | 9.853 | 9.853 | 4,366 | -0.42(-4.09%) |
Jul 10, 2006 | 10.27 | 10.27 | 10.27 | 10.27 | 727 | +0.20(+1.96%) |
Jul 07, 2006 | 9.767 | 10.20 | 9.767 | 10.08 | 1,334 | -0.23(-2.24%) |
Jul 06, 2006 | 10.59 | 10.59 | 10.10 | 10.31 | 868 | +0.34(+3.39%) |
Jul 05, 2006 | 10.38 | 10.39 | 9.948 | 9.968 | 10,847 | -0.26(-2.54%) |
Jul 03, 2006 | 10.29 | 10.31 | 10.17 | 10.23 | 4,014 | -0.01(-0.08%) |
Jun 30, 2006 | 10.10 | 10.31 | 10.04 | 10.24 | 21,353 | +0.34(+3.46%) |
Jun 29, 2006 | 10.48 | 10.48 | 9.725 | 9.894 | 18,192 | -0.53(-5.06%) |
Jun 28, 2006 | 10.20 | 10.42 | 10.13 | 10.42 | 28,424 | -0.70(-6.34%) |
Jun 27, 2006 | 10.09 | 11.13 | 10.03 | 11.13 | 8,451 | +1.19(+11.99%) |
Jun 26, 2006 | 9.935 | 10.31 | 9.935 | 9.935 | 8,732 | -0.00(-0.04%) |
Jun 23, 2006 | 10.04 | 10.24 | 9.939 | 9.939 | 7,104 | -0.37(-3.56%) |
Jun 22, 2006 | 10.24 | 10.31 | 10.21 | 10.31 | 11,459 | +0.00(+0.04%) |
Jun 21, 2006 | 10.31 | 10.92 | 10.30 | 10.30 | 7,075 | -0.00(-0.04%) |
Jun 20, 2006 | 10.31 | 10.31 | 10.31 | 10.31 | 1,654 | +0.00(+0.00%) |
Jun 19, 2006 | 10.92 | 10.92 | 10.30 | 10.31 | 3,446 | +0.13(+1.26%) |
Jun 16, 2006 | 10.07 | 10.18 | 10.07 | 10.18 | 1,697 | -0.07(-0.68%) |
Jun 15, 2006 | 10.61 | 10.61 | 10.25 | 10.25 | 3,922 | +0.26(+2.64%) |
Jun 14, 2006 | 9.976 | 9.985 | 9.935 | 9.985 | 1,940 | -0.24(-2.34%) |
Jun 13, 2006 | 10.22 | 10.22 | 10.22 | 10.22 | 1,938 | +0.04(+0.40%) |
Jun 12, 2006 | 10.18 | 10.18 | 10.18 | 10.18 | 361 | +0.00(+0.00%) |
Jun 09, 2006 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | +0.00(+0.00%) |
Jun 08, 2006 | 10.18 | 10.18 | 10.18 | 10.18 | 242 | -0.12(-1.20%) |
Jun 07, 2006 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | +0.00(+0.00%) |
Jun 06, 2006 | 10.51 | 10.51 | 10.31 | 10.31 | 8,967 | +0.00(+0.00%) |
Jun 05, 2006 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | +0.00(+0.00%) |
Jun 02, 2006 | 10.30 | 10.31 | 10.30 | 10.31 | 3,565 | -0.25(-2.38%) |
Jun 01, 2006 | 10.30 | 10.56 | 10.30 | 10.56 | 485 | +0.28(+2.74%) |
May 31, 2006 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | +0.00(+0.00%) |
May 30, 2006 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | +0.00(+0.00%) |
May 26, 2006 | 10.28 | 10.28 | 10.28 | 10.28 | 388 | +0.00(+0.03%) |
May 25, 2006 | 10.30 | 10.31 | 10.27 | 10.27 | 10,137 | -0.03(-0.32%) |
May 24, 2006 | 10.51 | 10.51 | 10.31 | 10.31 | 6,932 | -0.37(-3.47%) |
May 23, 2006 | 10.38 | 10.78 | 10.38 | 10.68 | 3,490 | +0.12(+1.13%) |
May 22, 2006 | 10.12 | 10.56 | 10.12 | 10.56 | 485 | +0.27(+2.64%) |
May 19, 2006 | 10.31 | 10.31 | 10.19 | 10.29 | 14,503 | -0.07(-0.68%) |
May 18, 2006 | 10.53 | 10.53 | 10.36 | 10.36 | 16,616 | -0.47(-4.31%) |
May 17, 2006 | 10.94 | 10.94 | 10.82 | 10.82 | 5,426 | +0.01(+0.08%) |
May 16, 2006 | 10.72 | 10.84 | 10.72 | 10.81 | 4,077 | -0.11(-1.02%) |
May 15, 2006 | 11.13 | 11.13 | 10.92 | 10.92 | 1,697 | -0.07(-0.67%) |
May 12, 2006 | 11.00 | 11.13 | 11.00 | 11.00 | 9,566 | -0.00(-0.04%) |
May 11, 2006 | 10.99 | 11.13 | 10.95 | 11.00 | 13,756 | +0.29(+2.74%) |
May 10, 2006 | 10.52 | 10.72 | 10.52 | 10.71 | 4,031 | -0.01(-0.09%) |
May 09, 2006 | 10.57 | 10.72 | 10.57 | 10.72 | 7,611 | +0.02(+0.19%) |
May 08, 2006 | 10.72 | 10.72 | 10.62 | 10.70 | 6,966 | +0.18(+1.69%) |
May 05, 2006 | 10.52 | 10.52 | 10.52 | 10.52 | 485 | -0.22(-2.03%) |
May 04, 2006 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | +0.00(+0.00%) |
May 03, 2006 | 10.62 | 10.76 | 10.62 | 10.74 | 9,790 | -0.02(-0.19%) |
May 02, 2006 | 11.03 | 11.03 | 10.76 | 10.76 | 6,629 | -0.44(-3.90%) |