Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 8.845 | 8.845 | 8.605 | 8.667 | 1,027,995 | -0.15(-1.66%) |
Jun 29, 2006 | 8.507 | 8.836 | 8.507 | 8.814 | 326,683 | +0.33(+3.88%) |
Jun 28, 2006 | 8.525 | 8.609 | 8.423 | 8.485 | 113,207 | -0.05(-0.57%) |
Jun 27, 2006 | 8.867 | 8.880 | 8.503 | 8.534 | 333,455 | -0.31(-3.52%) |
Jun 26, 2006 | 8.663 | 8.845 | 8.632 | 8.845 | 133,193 | +0.20(+2.37%) |
Jun 23, 2006 | 8.783 | 8.823 | 8.587 | 8.640 | 117,912 | -0.16(-1.87%) |
Jun 22, 2006 | 8.756 | 8.876 | 8.694 | 8.805 | 213,725 | +0.03(+0.30%) |
Jun 21, 2006 | 8.769 | 8.903 | 8.689 | 8.778 | 188,567 | -0.01(-0.15%) |
Jun 20, 2006 | 8.854 | 8.969 | 8.792 | 8.792 | 207,878 | -0.07(-0.80%) |
Jun 19, 2006 | 8.854 | 8.898 | 8.800 | 8.863 | 187,831 | +0.08(+0.86%) |
Jun 16, 2006 | 9.165 | 9.174 | 8.747 | 8.787 | 718,206 | -0.40(-4.35%) |
Jun 15, 2006 | 8.889 | 9.214 | 8.889 | 9.187 | 246,067 | +0.31(+3.45%) |
Jun 14, 2006 | 8.769 | 8.934 | 8.769 | 8.880 | 297,594 | +0.10(+1.16%) |
Jun 13, 2006 | 8.800 | 9.032 | 8.738 | 8.778 | 329,750 | -0.04(-0.50%) |
Jun 12, 2006 | 9.383 | 9.454 | 8.809 | 8.823 | 441,414 | -0.58(-6.19%) |
Jun 09, 2006 | 9.552 | 9.667 | 9.316 | 9.405 | 185,446 | -0.16(-1.72%) |
Jun 08, 2006 | 9.458 | 9.578 | 9.183 | 9.569 | 280,536 | +0.08(+0.89%) |
Jun 07, 2006 | 9.623 | 9.747 | 9.463 | 9.485 | 339,654 | -0.15(-1.57%) |
Jun 06, 2006 | 9.552 | 9.649 | 9.392 | 9.636 | 323,533 | +0.06(+0.65%) |
Jun 05, 2006 | 9.529 | 9.672 | 9.458 | 9.574 | 297,378 | +0.02(+0.23%) |
Jun 02, 2006 | 9.663 | 9.752 | 9.423 | 9.552 | 145,070 | -0.13(-1.38%) |
Jun 01, 2006 | 9.467 | 9.756 | 9.258 | 9.685 | 307,590 | +0.28(+2.98%) |
May 31, 2006 | 8.894 | 9.405 | 8.894 | 9.405 | 339,519 | +0.48(+5.43%) |
May 30, 2006 | 9.329 | 9.405 | 8.889 | 8.920 | 247,998 | -0.44(-4.66%) |
May 26, 2006 | 9.263 | 9.454 | 9.209 | 9.356 | 310,970 | +0.12(+1.25%) |
May 25, 2006 | 9.672 | 9.743 | 9.085 | 9.240 | 773,929 | -0.40(-4.19%) |
May 24, 2006 | 9.574 | 9.725 | 9.405 | 9.645 | 394,798 | +0.05(+0.51%) |
May 23, 2006 | 9.485 | 9.694 | 9.463 | 9.596 | 375,514 | +0.17(+1.84%) |
May 22, 2006 | 9.778 | 10.03 | 9.205 | 9.423 | 456,067 | -0.34(-3.50%) |
May 19, 2006 | 9.583 | 9.787 | 9.472 | 9.765 | 384,451 | +0.16(+1.71%) |
May 18, 2006 | 9.609 | 9.898 | 9.529 | 9.600 | 319,960 | -0.01(-0.09%) |
May 17, 2006 | 9.472 | 9.747 | 9.334 | 9.609 | 430,191 | +0.13(+1.41%) |
May 16, 2006 | 10.22 | 10.31 | 9.298 | 9.476 | 704,868 | -0.75(-7.30%) |
May 15, 2006 | 9.800 | 10.33 | 9.800 | 10.22 | 1,049,162 | +0.38(+3.84%) |
May 12, 2006 | 9.316 | 10.30 | 9.209 | 9.845 | 1,726,683 | +0.79(+8.68%) |
May 11, 2006 | 8.667 | 9.187 | 8.667 | 9.058 | 983,242 | +0.42(+4.84%) |
May 10, 2006 | 8.538 | 8.778 | 8.507 | 8.640 | 718,183 | +0.13(+1.57%) |
May 09, 2006 | 8.529 | 8.578 | 8.503 | 8.507 | 337,822 | -0.07(-0.78%) |
May 08, 2006 | 8.494 | 8.609 | 8.463 | 8.574 | 254,608 | +0.08(+0.94%) |
May 05, 2006 | 8.476 | 8.578 | 8.463 | 8.494 | 236,175 | +0.09(+1.11%) |
May 04, 2006 | 8.396 | 8.556 | 8.343 | 8.400 | 395,424 | +0.00(+0.05%) |
May 03, 2006 | 8.578 | 8.623 | 8.392 | 8.396 | 370,628 | -0.18(-2.12%) |
May 02, 2006 | 8.725 | 8.769 | 8.569 | 8.578 | 406,261 | -0.16(-1.78%) |
May 01, 2006 | 8.743 | 8.885 | 8.378 | 8.734 | 1,052,834 | +0.50(+6.04%) |
Apr 28, 2006 | 8.169 | 8.325 | 8.160 | 8.236 | 297,884 | +0.01(+0.16%) |
Apr 27, 2006 | 8.187 | 8.312 | 8.112 | 8.223 | 454,110 | -0.04(-0.54%) |
Apr 26, 2006 | 8.263 | 8.294 | 8.178 | 8.267 | 246,121 | -0.01(-0.11%) |
Apr 25, 2006 | 8.369 | 8.369 | 8.218 | 8.276 | 390,474 | -0.10(-1.17%) |
Apr 24, 2006 | 8.632 | 8.636 | 8.347 | 8.374 | 483,601 | -0.29(-3.34%) |
Apr 21, 2006 | 8.716 | 8.716 | 8.547 | 8.663 | 234,748 | -0.00(-0.05%) |
Apr 20, 2006 | 8.649 | 8.689 | 8.547 | 8.667 | 203,396 | +0.00(+0.00%) |
Apr 19, 2006 | 8.703 | 8.823 | 8.632 | 8.667 | 193,445 | -0.04(-0.41%) |
Apr 18, 2006 | 8.472 | 8.716 | 8.472 | 8.703 | 197,690 | +0.23(+2.73%) |
Apr 17, 2006 | 8.458 | 8.480 | 8.440 | 8.472 | 242,625 | -0.00(-0.05%) |
Apr 13, 2006 | 8.427 | 8.538 | 8.405 | 8.476 | 81,691 | +0.04(+0.53%) |
Apr 12, 2006 | 8.445 | 8.503 | 8.414 | 8.432 | 145,752 | -0.01(-0.16%) |
Apr 11, 2006 | 8.716 | 8.716 | 8.414 | 8.445 | 429,253 | -0.22(-2.56%) |
Apr 10, 2006 | 8.680 | 8.720 | 8.609 | 8.667 | 272,292 | -0.04(-0.41%) |
Apr 07, 2006 | 8.725 | 8.889 | 8.578 | 8.703 | 223,213 | -0.00(-0.05%) |
Apr 06, 2006 | 8.632 | 8.716 | 8.512 | 8.707 | 255,773 | +0.05(+0.62%) |
Apr 05, 2006 | 8.698 | 8.707 | 8.618 | 8.654 | 126,632 | -0.08(-0.97%) |
Apr 04, 2006 | 8.658 | 8.778 | 8.636 | 8.738 | 407,125 | +0.08(+0.87%) |