Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 7.900 | 8.020 | 7.900 | 8.010 | 20,230 | +0.00(+0.00%) |
Jun 29, 2006 | 8.010 | 8.010 | 8.010 | 8.010 | 0 | +0.02(+0.25%) |
Jun 28, 2006 | 7.650 | 8.040 | 7.650 | 7.990 | 80,992 | +0.28(+3.63%) |
Jun 27, 2006 | 7.900 | 8.400 | 7.710 | 7.710 | 9,825 | +0.21(+2.80%) |
Jun 23, 2006 | 6.960 | 7.500 | 6.960 | 7.500 | 9,169 | +0.39(+5.49%) |
Jun 22, 2006 | 7.350 | 7.400 | 7.010 | 7.110 | 11,615 | -0.14(-1.93%) |
Jun 21, 2006 | 6.860 | 7.250 | 6.860 | 7.250 | 16,953 | +0.25(+3.57%) |
Jun 20, 2006 | 6.950 | 7.140 | 6.950 | 7.000 | 24,617 | -0.10(-1.41%) |
Jun 19, 2006 | 7.260 | 7.300 | 7.100 | 7.100 | 54,184 | -0.20(-2.74%) |
Jun 16, 2006 | 7.120 | 7.300 | 7.120 | 7.300 | 8,036 | +0.05(+0.69%) |
Jun 15, 2006 | 7.100 | 7.380 | 7.100 | 7.250 | 89,251 | +0.10(+1.40%) |
Jun 14, 2006 | 7.440 | 7.450 | 7.150 | 7.150 | 32,012 | -0.24(-3.25%) |
Jun 13, 2006 | 7.100 | 7.520 | 6.800 | 7.390 | 168,523 | -0.56(-7.04%) |
Jun 12, 2006 | 8.200 | 8.200 | 7.950 | 7.950 | 3,901 | -0.34(-4.10%) |
Jun 09, 2006 | 7.850 | 8.290 | 7.850 | 8.290 | 7,315 | +0.39(+4.94%) |
Jun 08, 2006 | 8.350 | 8.390 | 7.900 | 7.900 | 59,150 | -0.55(-6.51%) |
Jun 07, 2006 | 8.410 | 8.750 | 8.410 | 8.450 | 40,315 | -0.20(-2.31%) |
Jun 06, 2006 | 8.550 | 8.900 | 8.550 | 8.650 | 13,059 | -0.13(-1.48%) |
Jun 05, 2006 | 8.800 | 8.900 | 8.510 | 8.780 | 16,690 | -0.02(-0.23%) |
Jun 02, 2006 | 8.950 | 8.950 | 8.700 | 8.800 | 19,500 | -0.21(-2.33%) |
Jun 01, 2006 | 9.160 | 9.160 | 9.010 | 9.010 | 33,802 | -0.19(-2.07%) |
May 31, 2006 | 9.200 | 9.300 | 9.200 | 9.200 | 14,245 | -0.16(-1.71%) |
May 30, 2006 | 9.160 | 9.360 | 9.150 | 9.360 | 47,391 | +0.25(+2.74%) |
May 26, 2006 | 9.020 | 9.220 | 9.020 | 9.110 | 22,807 | +0.06(+0.66%) |
May 25, 2006 | 8.950 | 9.140 | 8.950 | 9.050 | 42,630 | +0.05(+0.56%) |
May 24, 2006 | 9.590 | 9.600 | 9.000 | 9.000 | 75,000 | -0.63(-6.54%) |
May 23, 2006 | 8.910 | 9.740 | 8.910 | 9.630 | 26,750 | +0.14(+1.48%) |
May 22, 2006 | 9.490 | 9.490 | 9.490 | 9.490 | 0 | +0.00(+0.00%) |
May 19, 2006 | 9.000 | 9.490 | 8.260 | 9.490 | 79,751 | +0.14(+1.50%) |
May 18, 2006 | 10.10 | 10.10 | 9.250 | 9.350 | 105,530 | -0.75(-7.43%) |
May 17, 2006 | 10.15 | 10.55 | 9.750 | 10.10 | 46,045 | -0.50(-4.72%) |
May 16, 2006 | 10.60 | 10.70 | 10.50 | 10.60 | 109,308 | -0.15(-1.40%) |
May 15, 2006 | 10.58 | 10.75 | 10.54 | 10.75 | 153,217 | +0.00(+0.00%) |
May 12, 2006 | 10.65 | 10.75 | 10.51 | 10.75 | 125,362 | +0.00(+0.00%) |
May 11, 2006 | 10.60 | 10.85 | 10.60 | 10.75 | 38,396 | +0.20(+1.90%) |
May 10, 2006 | 10.55 | 10.68 | 10.50 | 10.55 | 38,451 | -0.05(-0.47%) |
May 09, 2006 | 10.28 | 10.60 | 10.25 | 10.60 | 80,534 | +0.41(+4.02%) |
May 08, 2006 | 10.10 | 10.19 | 10.10 | 10.19 | 11,451 | +0.05(+0.49%) |
May 05, 2006 | 10.20 | 10.26 | 10.10 | 10.14 | 37,859 | -0.08(-0.78%) |
May 04, 2006 | 10.14 | 10.29 | 10.10 | 10.22 | 59,094 | +0.12(+1.19%) |
May 03, 2006 | 10.10 | 10.18 | 10.10 | 10.10 | 134,653 | +0.01(+0.10%) |
May 02, 2006 | 10.20 | 10.20 | 10.01 | 10.09 | 73,994 | +0.02(+0.20%) |
May 01, 2006 | 9.300 | 10.10 | 9.300 | 10.07 | 174,681 | +0.67(+7.13%) |
Apr 28, 2006 | 9.400 | 9.400 | 9.400 | 9.400 | 0 | +0.24(+2.62%) |
Apr 27, 2006 | 9.390 | 9.400 | 9.150 | 9.160 | 19,853 | -0.32(-3.38%) |
Apr 26, 2006 | 9.090 | 9.480 | 9.000 | 9.480 | 102,797 | +0.33(+3.61%) |
Apr 25, 2006 | 9.060 | 9.150 | 9.050 | 9.150 | 29,584 | +0.00(+0.00%) |
Apr 24, 2006 | 9.100 | 9.170 | 9.100 | 9.150 | 62,457 | +0.02(+0.22%) |
Apr 21, 2006 | 9.100 | 9.200 | 9.100 | 9.130 | 48,094 | +0.03(+0.33%) |
Apr 20, 2006 | 9.430 | 9.430 | 9.050 | 9.100 | 78,006 | -0.25(-2.67%) |
Apr 19, 2006 | 9.200 | 9.440 | 9.160 | 9.350 | 125,419 | +0.30(+3.31%) |
Apr 18, 2006 | 9.010 | 9.100 | 8.950 | 9.050 | 94,613 | +0.05(+0.56%) |
Apr 17, 2006 | 9.000 | 9.150 | 8.850 | 9.000 | 43,378 | +0.02(+0.22%) |
Apr 13, 2006 | 8.910 | 9.000 | 8.750 | 8.980 | 16,273 | -0.02(-0.22%) |
Apr 12, 2006 | 8.930 | 9.000 | 8.650 | 9.000 | 40,812 | +0.00(+0.00%) |
Apr 11, 2006 | 8.980 | 9.150 | 8.910 | 9.000 | 49,791 | +0.02(+0.22%) |
Apr 10, 2006 | 9.070 | 9.240 | 8.910 | 8.980 | 79,854 | -0.02(-0.22%) |
Apr 07, 2006 | 9.040 | 9.040 | 8.670 | 9.000 | 74,378 | +0.06(+0.67%) |
Apr 06, 2006 | 8.150 | 8.940 | 8.150 | 8.940 | 145,154 | +0.89(+11.06%) |
Apr 05, 2006 | 8.000 | 8.060 | 8.000 | 8.050 | 59,923 | +0.05(+0.63%) |
Apr 04, 2006 | 8.010 | 8.050 | 8.000 | 8.000 | 13,853 | -0.19(-2.32%) |