Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 7.943 | 8.115 | 7.665 | 8.023 | 409,839 | +0.08(+1.01%) |
Jun 29, 2006 | 7.301 | 7.992 | 7.301 | 7.943 | 73,134 | +0.70(+9.62%) |
Jun 28, 2006 | 7.264 | 7.332 | 7.042 | 7.246 | 65,570 | +0.02(+0.34%) |
Jun 27, 2006 | 7.653 | 7.653 | 7.221 | 7.221 | 53,824 | -0.41(-5.34%) |
Jun 26, 2006 | 7.727 | 7.832 | 7.573 | 7.628 | 29,026 | -0.04(-0.56%) |
Jun 23, 2006 | 7.795 | 7.795 | 7.671 | 7.671 | 37,831 | -0.12(-1.58%) |
Jun 22, 2006 | 7.955 | 7.967 | 7.745 | 7.795 | 70,075 | -0.19(-2.39%) |
Jun 21, 2006 | 8.029 | 8.128 | 7.986 | 7.986 | 36,331 | -0.06(-0.77%) |
Jun 20, 2006 | 8.060 | 8.146 | 7.992 | 8.048 | 51,925 | -0.04(-0.53%) |
Jun 19, 2006 | 8.399 | 8.405 | 8.078 | 8.091 | 50,478 | -0.32(-3.81%) |
Jun 16, 2006 | 8.504 | 8.504 | 8.313 | 8.411 | 258,161 | -0.14(-1.59%) |
Jun 15, 2006 | 8.646 | 8.646 | 8.436 | 8.547 | 67,542 | -0.07(-0.79%) |
Jun 14, 2006 | 8.553 | 8.757 | 8.418 | 8.615 | 68,238 | +0.04(+0.50%) |
Jun 13, 2006 | 8.529 | 8.590 | 8.436 | 8.572 | 110,508 | -0.01(-0.14%) |
Jun 12, 2006 | 8.633 | 8.677 | 8.578 | 8.584 | 86,629 | -0.05(-0.57%) |
Jun 09, 2006 | 8.646 | 8.695 | 8.603 | 8.633 | 90,648 | -0.02(-0.21%) |
Jun 08, 2006 | 8.572 | 9.108 | 8.504 | 8.652 | 160,199 | +0.05(+0.57%) |
Jun 07, 2006 | 8.831 | 8.831 | 8.603 | 8.603 | 232,005 | -0.15(-1.69%) |
Jun 06, 2006 | 8.609 | 8.806 | 8.609 | 8.751 | 82,748 | +0.13(+1.50%) |
Jun 05, 2006 | 8.942 | 8.966 | 8.621 | 8.621 | 93,986 | -0.32(-3.59%) |
Jun 02, 2006 | 8.911 | 9.047 | 8.868 | 8.942 | 44,049 | -0.05(-0.55%) |
Jun 01, 2006 | 8.966 | 9.003 | 8.892 | 8.991 | 46,846 | +0.07(+0.76%) |
May 31, 2006 | 8.757 | 9.047 | 8.757 | 8.923 | 91,012 | +0.16(+1.83%) |
May 30, 2006 | 8.880 | 8.936 | 8.757 | 8.763 | 97,920 | -0.12(-1.39%) |
May 26, 2006 | 9.016 | 9.164 | 8.763 | 8.886 | 103,159 | -0.12(-1.37%) |
May 25, 2006 | 9.034 | 9.034 | 8.899 | 9.010 | 57,767 | +0.03(+0.38%) |
May 24, 2006 | 8.942 | 8.991 | 8.868 | 8.975 | 160,786 | +0.03(+0.33%) |
May 23, 2006 | 9.034 | 9.065 | 8.899 | 8.945 | 121,937 | -0.06(-0.64%) |
May 22, 2006 | 9.170 | 9.238 | 8.942 | 9.003 | 153,983 | -0.18(-2.01%) |
May 19, 2006 | 9.225 | 9.275 | 9.164 | 9.188 | 53,888 | -0.05(-0.53%) |
May 18, 2006 | 9.244 | 9.287 | 9.219 | 9.238 | 58,878 | +0.00(+0.00%) |
May 17, 2006 | 9.232 | 9.355 | 9.188 | 9.238 | 218,314 | +0.00(+0.00%) |
May 16, 2006 | 9.306 | 9.349 | 9.195 | 9.238 | 37,817 | -0.09(-0.99%) |
May 15, 2006 | 9.158 | 9.546 | 9.158 | 9.330 | 76,961 | +0.16(+1.75%) |
May 12, 2006 | 9.201 | 9.287 | 9.151 | 9.170 | 408,949 | -0.04(-0.47%) |
May 11, 2006 | 9.392 | 9.392 | 9.207 | 9.213 | 196,771 | -0.18(-1.90%) |
May 10, 2006 | 9.404 | 9.515 | 9.306 | 9.392 | 68,374 | -0.06(-0.59%) |
May 09, 2006 | 9.250 | 9.565 | 9.250 | 9.447 | 158,094 | +0.15(+1.66%) |
May 08, 2006 | 9.454 | 9.552 | 9.225 | 9.293 | 49,609 | -0.12(-1.25%) |
May 05, 2006 | 9.429 | 9.429 | 9.312 | 9.410 | 41,388 | +0.09(+0.99%) |
May 04, 2006 | 9.318 | 9.343 | 9.250 | 9.318 | 19,428 | -0.06(-0.66%) |
May 03, 2006 | 9.429 | 9.478 | 9.250 | 9.380 | 45,977 | -0.01(-0.07%) |
May 02, 2006 | 9.417 | 9.620 | 9.361 | 9.386 | 122,821 | -0.04(-0.39%) |
May 01, 2006 | 9.447 | 9.558 | 9.386 | 9.423 | 47,794 | +0.00(+0.00%) |
Apr 28, 2006 | 9.195 | 9.423 | 9.195 | 9.423 | 80,593 | +0.20(+2.21%) |
Apr 27, 2006 | 9.195 | 9.312 | 9.139 | 9.219 | 54,291 | -0.03(-0.33%) |
Apr 26, 2006 | 9.170 | 9.287 | 9.170 | 9.250 | 559,631 | +0.10(+1.08%) |
Apr 25, 2006 | 9.164 | 9.170 | 9.096 | 9.151 | 217,265 | -0.03(-0.34%) |
Apr 24, 2006 | 9.281 | 9.281 | 9.151 | 9.182 | 406,591 | -0.12(-1.26%) |
Apr 21, 2006 | 9.225 | 9.312 | 9.065 | 9.299 | 156,072 | +0.20(+2.17%) |
Apr 20, 2006 | 9.071 | 9.108 | 9.003 | 9.102 | 77,251 | +0.04(+0.41%) |
Apr 19, 2006 | 9.096 | 9.195 | 8.929 | 9.065 | 121,992 | -0.04(-0.41%) |
Apr 18, 2006 | 9.010 | 9.121 | 9.003 | 9.102 | 87,636 | +0.09(+1.03%) |
Apr 17, 2006 | 9.047 | 9.065 | 8.973 | 9.010 | 31,828 | -0.04(-0.41%) |
Apr 13, 2006 | 9.071 | 9.121 | 9.047 | 9.047 | 50,984 | -0.01(-0.14%) |
Apr 12, 2006 | 8.942 | 9.127 | 8.942 | 9.059 | 29,719 | +0.12(+1.31%) |
Apr 11, 2006 | 9.077 | 9.096 | 8.929 | 8.942 | 52,354 | -0.12(-1.36%) |
Apr 10, 2006 | 9.182 | 9.238 | 9.003 | 9.065 | 65,047 | -0.07(-0.74%) |
Apr 07, 2006 | 9.139 | 9.188 | 9.010 | 9.133 | 126,953 | +0.03(+0.34%) |
Apr 06, 2006 | 9.090 | 9.114 | 9.047 | 9.102 | 63,993 | +0.02(+0.27%) |
Apr 05, 2006 | 9.108 | 9.158 | 9.053 | 9.077 | 63,456 | -0.04(-0.47%) |
Apr 04, 2006 | 9.114 | 9.219 | 9.065 | 9.121 | 133,932 | -0.01(-0.07%) |