Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 8.940 | 9.190 | 8.880 | 8.890 | 2,557,884 | -0.04(-0.45%) |
Jun 29, 2006 | 8.610 | 8.970 | 8.520 | 8.930 | 200,700 | +0.43(+5.06%) |
Jun 28, 2006 | 8.560 | 8.600 | 8.280 | 8.500 | 136,132 | +0.05(+0.59%) |
Jun 27, 2006 | 8.690 | 8.730 | 8.370 | 8.450 | 158,684 | -0.22(-2.54%) |
Jun 26, 2006 | 8.630 | 8.700 | 8.555 | 8.670 | 161,100 | +0.07(+0.81%) |
Jun 23, 2006 | 8.520 | 8.630 | 8.440 | 8.600 | 66,703 | +0.09(+1.06%) |
Jun 22, 2006 | 8.470 | 8.700 | 8.430 | 8.510 | 83,423 | +0.00(+0.00%) |
Jun 21, 2006 | 8.320 | 8.660 | 8.250 | 8.510 | 147,650 | +0.20(+2.41%) |
Jun 20, 2006 | 8.120 | 8.340 | 8.050 | 8.310 | 128,919 | +0.22(+2.72%) |
Jun 19, 2006 | 8.000 | 9.210 | 7.830 | 8.090 | 198,034 | -0.02(-0.25%) |
Jun 16, 2006 | 8.060 | 8.135 | 7.970 | 8.110 | 254,903 | +0.05(+0.62%) |
Jun 15, 2006 | 8.010 | 8.250 | 7.860 | 8.060 | 263,943 | +0.10(+1.26%) |
Jun 14, 2006 | 7.840 | 7.990 | 7.810 | 7.960 | 100,067 | +0.12(+1.53%) |
Jun 13, 2006 | 7.880 | 8.200 | 7.810 | 7.840 | 288,306 | -0.06(-0.76%) |
Jun 12, 2006 | 8.610 | 8.620 | 7.890 | 7.900 | 309,712 | -0.71(-8.25%) |
Jun 09, 2006 | 8.700 | 8.770 | 8.570 | 8.610 | 200,088 | -0.04(-0.46%) |
Jun 08, 2006 | 8.950 | 9.010 | 8.520 | 8.650 | 263,337 | -0.26(-2.92%) |
Jun 07, 2006 | 9.400 | 9.470 | 8.830 | 8.910 | 314,254 | -0.50(-5.31%) |
Jun 06, 2006 | 9.460 | 9.720 | 9.310 | 9.410 | 128,003 | -0.03(-0.32%) |
Jun 05, 2006 | 9.360 | 9.590 | 9.360 | 9.440 | 123,132 | +0.08(+0.85%) |
Jun 02, 2006 | 9.500 | 9.600 | 9.280 | 9.360 | 188,150 | -0.16(-1.68%) |
Jun 01, 2006 | 9.780 | 9.780 | 9.350 | 9.520 | 283,508 | -0.26(-2.66%) |
May 31, 2006 | 10.00 | 10.05 | 9.730 | 9.780 | 206,938 | -0.21(-2.10%) |
May 30, 2006 | 10.00 | 10.10 | 9.800 | 9.990 | 133,696 | -0.01(-0.10%) |
May 26, 2006 | 9.880 | 10.19 | 9.780 | 10.00 | 107,030 | +0.15(+1.52%) |
May 25, 2006 | 9.910 | 9.950 | 9.610 | 9.850 | 113,627 | +0.05(+0.51%) |
May 24, 2006 | 9.700 | 9.840 | 9.440 | 9.800 | 166,325 | +0.06(+0.62%) |
May 23, 2006 | 9.810 | 9.890 | 9.630 | 9.740 | 119,650 | +0.04(+0.41%) |
May 22, 2006 | 9.950 | 9.950 | 9.500 | 9.700 | 148,347 | -0.11(-1.12%) |
May 19, 2006 | 9.860 | 9.920 | 9.720 | 9.810 | 148,948 | +0.04(+0.36%) |
May 18, 2006 | 9.810 | 9.970 | 9.600 | 9.775 | 162,935 | +0.03(+0.26%) |
May 17, 2006 | 9.830 | 9.980 | 9.600 | 9.750 | 119,462 | -0.19(-1.91%) |
May 16, 2006 | 9.300 | 10.00 | 9.300 | 9.940 | 419,670 | +0.63(+6.77%) |
May 15, 2006 | 9.810 | 9.810 | 9.000 | 9.310 | 413,827 | -0.65(-6.53%) |
May 12, 2006 | 10.10 | 10.12 | 9.740 | 9.960 | 336,399 | -0.21(-2.06%) |
May 11, 2006 | 10.25 | 10.58 | 10.15 | 10.17 | 391,100 | -0.17(-1.64%) |
May 10, 2006 | 11.08 | 11.68 | 10.19 | 10.34 | 1,124,089 | -2.74(-20.95%) |
May 09, 2006 | 12.86 | 13.08 | 12.54 | 13.08 | 331,669 | +0.13(+1.00%) |
May 08, 2006 | 13.30 | 13.30 | 12.79 | 12.95 | 262,483 | -0.34(-2.56%) |
May 05, 2006 | 13.57 | 13.70 | 13.25 | 13.29 | 184,398 | -0.37(-2.71%) |
May 04, 2006 | 13.50 | 13.82 | 13.30 | 13.66 | 219,240 | +0.22(+1.64%) |
May 03, 2006 | 12.65 | 13.57 | 12.65 | 13.44 | 360,697 | +0.55(+4.31%) |
May 02, 2006 | 13.27 | 13.27 | 12.71 | 12.88 | 488,502 | -0.29(-2.24%) |
May 01, 2006 | 13.43 | 13.64 | 13.09 | 13.18 | 209,805 | -0.29(-2.15%) |
Apr 28, 2006 | 13.62 | 13.66 | 13.16 | 13.47 | 217,000 | -0.16(-1.17%) |
Apr 27, 2006 | 13.57 | 13.90 | 13.31 | 13.63 | 251,548 | +0.13(+0.96%) |
Apr 26, 2006 | 13.17 | 13.56 | 13.01 | 13.50 | 455,197 | -0.36(-2.60%) |
Apr 25, 2006 | 13.09 | 13.90 | 13.08 | 13.86 | 346,885 | +0.69(+5.24%) |
Apr 24, 2006 | 13.59 | 13.59 | 13.04 | 13.17 | 249,640 | -0.27(-2.01%) |
Apr 21, 2006 | 13.37 | 13.56 | 13.32 | 13.44 | 244,865 | +0.08(+0.60%) |
Apr 20, 2006 | 13.58 | 13.58 | 13.24 | 13.36 | 409,682 | -0.14(-1.04%) |
Apr 19, 2006 | 13.30 | 13.54 | 12.95 | 13.50 | 321,298 | +0.23(+1.73%) |
Apr 18, 2006 | 12.88 | 13.27 | 12.64 | 13.27 | 809,804 | +0.79(+6.33%) |
Apr 17, 2006 | 11.75 | 12.50 | 11.73 | 12.48 | 532,055 | +0.79(+6.76%) |
Apr 13, 2006 | 11.34 | 11.75 | 11.27 | 11.69 | 313,583 | +0.44(+3.91%) |
Apr 12, 2006 | 10.81 | 11.44 | 10.76 | 11.25 | 205,716 | +0.44(+4.07%) |
Apr 11, 2006 | 11.16 | 11.16 | 10.59 | 10.81 | 183,506 | -0.35(-3.14%) |
Apr 10, 2006 | 11.03 | 11.28 | 11.00 | 11.16 | 172,884 | +0.10(+0.90%) |
Apr 07, 2006 | 11.15 | 11.20 | 10.95 | 11.06 | 90,991 | -0.09(-0.81%) |
Apr 06, 2006 | 11.18 | 11.20 | 10.99 | 11.15 | 185,314 | -0.01(-0.09%) |
Apr 05, 2006 | 11.11 | 11.39 | 10.92 | 11.16 | 195,245 | +0.08(+0.72%) |
Apr 04, 2006 | 11.35 | 11.38 | 10.96 | 11.08 | 161,892 | -0.24(-2.12%) |