Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 8.858 | 8.858 | 8.618 | 8.680 | 1,026,447 | -0.15(-1.66%) |
Jun 29, 2006 | 8.520 | 8.849 | 8.520 | 8.827 | 326,191 | +0.33(+3.88%) |
Jun 28, 2006 | 8.538 | 8.622 | 8.435 | 8.498 | 113,037 | -0.05(-0.57%) |
Jun 27, 2006 | 8.880 | 8.894 | 8.515 | 8.547 | 332,953 | -0.31(-3.52%) |
Jun 26, 2006 | 8.676 | 8.858 | 8.645 | 8.858 | 132,992 | +0.20(+2.37%) |
Jun 23, 2006 | 8.796 | 8.836 | 8.600 | 8.653 | 117,734 | -0.16(-1.87%) |
Jun 22, 2006 | 8.769 | 8.889 | 8.707 | 8.818 | 213,403 | +0.03(+0.30%) |
Jun 21, 2006 | 8.783 | 8.916 | 8.702 | 8.791 | 188,283 | -0.01(-0.15%) |
Jun 20, 2006 | 8.867 | 8.983 | 8.805 | 8.805 | 207,565 | -0.07(-0.80%) |
Jun 19, 2006 | 8.867 | 8.912 | 8.814 | 8.876 | 187,548 | +0.08(+0.86%) |
Jun 16, 2006 | 9.179 | 9.188 | 8.760 | 8.800 | 717,125 | -0.40(-4.35%) |
Jun 15, 2006 | 8.903 | 9.228 | 8.903 | 9.201 | 245,697 | +0.31(+3.45%) |
Jun 14, 2006 | 8.783 | 8.947 | 8.783 | 8.894 | 297,146 | +0.10(+1.16%) |
Jun 13, 2006 | 8.814 | 9.045 | 8.751 | 8.791 | 329,253 | -0.04(-0.50%) |
Jun 12, 2006 | 9.397 | 9.468 | 8.823 | 8.836 | 440,749 | -0.58(-6.19%) |
Jun 09, 2006 | 9.566 | 9.682 | 9.330 | 9.419 | 185,167 | -0.16(-1.72%) |
Jun 08, 2006 | 9.473 | 9.593 | 9.197 | 9.584 | 280,113 | +0.08(+0.89%) |
Jun 07, 2006 | 9.637 | 9.762 | 9.477 | 9.499 | 339,142 | -0.15(-1.57%) |
Jun 06, 2006 | 9.566 | 9.664 | 9.406 | 9.651 | 323,046 | +0.06(+0.65%) |
Jun 05, 2006 | 9.544 | 9.686 | 9.473 | 9.588 | 296,931 | +0.02(+0.23%) |
Jun 02, 2006 | 9.677 | 9.766 | 9.437 | 9.566 | 144,852 | -0.13(-1.38%) |
Jun 01, 2006 | 9.481 | 9.771 | 9.272 | 9.700 | 307,127 | +0.28(+2.98%) |
May 31, 2006 | 8.907 | 9.419 | 8.907 | 9.419 | 339,007 | +0.49(+5.43%) |
May 30, 2006 | 9.343 | 9.419 | 8.903 | 8.934 | 247,624 | -0.44(-4.66%) |
May 26, 2006 | 9.277 | 9.468 | 9.223 | 9.370 | 310,502 | +0.12(+1.25%) |
May 25, 2006 | 9.686 | 9.757 | 9.099 | 9.254 | 772,764 | -0.41(-4.19%) |
May 24, 2006 | 9.588 | 9.740 | 9.419 | 9.659 | 394,204 | +0.05(+0.51%) |
May 23, 2006 | 9.499 | 9.708 | 9.477 | 9.611 | 374,949 | +0.17(+1.84%) |
May 22, 2006 | 9.793 | 10.05 | 9.219 | 9.437 | 455,381 | -0.34(-3.50%) |
May 19, 2006 | 9.597 | 9.802 | 9.486 | 9.780 | 383,872 | +0.16(+1.71%) |
May 18, 2006 | 9.624 | 9.913 | 9.544 | 9.615 | 319,479 | -0.01(-0.09%) |
May 17, 2006 | 9.486 | 9.762 | 9.348 | 9.624 | 429,544 | +0.13(+1.41%) |
May 16, 2006 | 10.24 | 10.32 | 9.312 | 9.490 | 703,807 | -0.75(-7.30%) |
May 15, 2006 | 9.815 | 10.35 | 9.815 | 10.24 | 1,047,583 | +0.38(+3.84%) |
May 12, 2006 | 9.330 | 10.32 | 9.223 | 9.860 | 1,724,084 | +0.79(+8.69%) |
May 11, 2006 | 8.680 | 9.201 | 8.680 | 9.072 | 981,762 | +0.42(+4.84%) |
May 10, 2006 | 8.551 | 8.791 | 8.520 | 8.653 | 717,102 | +0.13(+1.57%) |
May 09, 2006 | 8.542 | 8.591 | 8.515 | 8.520 | 337,314 | -0.07(-0.78%) |
May 08, 2006 | 8.507 | 8.622 | 8.475 | 8.587 | 254,225 | +0.08(+0.94%) |
May 05, 2006 | 8.489 | 8.591 | 8.475 | 8.507 | 235,819 | +0.09(+1.11%) |
May 04, 2006 | 8.409 | 8.569 | 8.355 | 8.413 | 394,828 | +0.00(+0.05%) |
May 03, 2006 | 8.591 | 8.636 | 8.404 | 8.409 | 370,070 | -0.18(-2.12%) |
May 02, 2006 | 8.738 | 8.783 | 8.582 | 8.591 | 405,650 | -0.16(-1.78%) |
May 01, 2006 | 8.756 | 8.898 | 8.391 | 8.747 | 1,051,249 | +0.50(+6.04%) |
Apr 28, 2006 | 8.182 | 8.337 | 8.173 | 8.248 | 297,436 | +0.01(+0.16%) |
Apr 27, 2006 | 8.199 | 8.324 | 8.124 | 8.235 | 453,426 | -0.04(-0.54%) |
Apr 26, 2006 | 8.275 | 8.306 | 8.191 | 8.280 | 245,751 | -0.01(-0.11%) |
Apr 25, 2006 | 8.382 | 8.382 | 8.231 | 8.288 | 389,886 | -0.10(-1.17%) |
Apr 24, 2006 | 8.645 | 8.649 | 8.360 | 8.386 | 482,873 | -0.29(-3.34%) |
Apr 21, 2006 | 8.729 | 8.729 | 8.560 | 8.676 | 234,395 | -0.00(-0.05%) |
Apr 20, 2006 | 8.662 | 8.702 | 8.560 | 8.680 | 203,090 | +0.00(+0.00%) |
Apr 19, 2006 | 8.716 | 8.836 | 8.645 | 8.680 | 193,154 | -0.04(-0.41%) |
Apr 18, 2006 | 8.484 | 8.729 | 8.484 | 8.716 | 197,393 | +0.23(+2.73%) |
Apr 17, 2006 | 8.471 | 8.493 | 8.453 | 8.484 | 242,260 | -0.00(-0.05%) |
Apr 13, 2006 | 8.440 | 8.551 | 8.418 | 8.489 | 81,568 | +0.04(+0.53%) |
Apr 12, 2006 | 8.458 | 8.515 | 8.426 | 8.444 | 145,532 | -0.01(-0.16%) |
Apr 11, 2006 | 8.729 | 8.729 | 8.426 | 8.458 | 428,607 | -0.22(-2.56%) |
Apr 10, 2006 | 8.694 | 8.734 | 8.622 | 8.680 | 271,882 | -0.04(-0.41%) |
Apr 07, 2006 | 8.738 | 8.903 | 8.591 | 8.716 | 222,877 | -0.00(-0.05%) |
Apr 06, 2006 | 8.645 | 8.729 | 8.524 | 8.720 | 255,388 | +0.05(+0.62%) |
Apr 05, 2006 | 8.711 | 8.720 | 8.631 | 8.667 | 126,441 | -0.08(-0.97%) |
Apr 04, 2006 | 8.671 | 8.791 | 8.649 | 8.751 | 406,513 | +0.08(+0.87%) |