Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 8.884 | 9.121 | 8.743 | 9.054 | 3,038,391 | +0.30(+3.39%) |
Jun 29, 2006 | 8.221 | 8.844 | 8.149 | 8.758 | 1,327,400 | +0.63(+7.69%) |
Jun 28, 2006 | 8.283 | 8.283 | 7.989 | 8.132 | 776,684 | -0.09(-1.07%) |
Jun 27, 2006 | 8.201 | 8.436 | 8.201 | 8.221 | 954,950 | -0.00(-0.02%) |
Jun 26, 2006 | 8.118 | 8.260 | 8.059 | 8.222 | 950,525 | +0.15(+1.89%) |
Jun 23, 2006 | 7.957 | 8.167 | 7.929 | 8.069 | 784,355 | +0.04(+0.48%) |
Jun 22, 2006 | 7.877 | 8.149 | 7.661 | 8.031 | 968,068 | +0.11(+1.39%) |
Jun 21, 2006 | 7.927 | 8.075 | 7.666 | 7.921 | 1,035,038 | -0.10(-1.21%) |
Jun 20, 2006 | 8.131 | 8.229 | 7.763 | 8.018 | 1,260,552 | -0.17(-2.02%) |
Jun 19, 2006 | 8.357 | 8.391 | 8.150 | 8.184 | 1,030,936 | -0.17(-2.08%) |
Jun 16, 2006 | 8.303 | 8.409 | 8.145 | 8.357 | 2,521,816 | -0.01(-0.17%) |
Jun 15, 2006 | 7.885 | 8.409 | 7.859 | 8.372 | 1,241,041 | +0.56(+7.17%) |
Jun 14, 2006 | 7.430 | 8.148 | 7.430 | 7.811 | 1,945,286 | +0.31(+4.17%) |
Jun 13, 2006 | 7.428 | 7.803 | 7.371 | 7.498 | 2,268,220 | +0.18(+2.43%) |
Jun 12, 2006 | 7.502 | 7.502 | 7.199 | 7.320 | 924,789 | -0.22(-2.89%) |
Jun 09, 2006 | 7.675 | 7.702 | 7.420 | 7.538 | 944,066 | -0.08(-1.07%) |
Jun 08, 2006 | 7.702 | 7.729 | 7.268 | 7.620 | 948,124 | -0.05(-0.61%) |
Jun 07, 2006 | 7.826 | 7.876 | 7.653 | 7.666 | 536,352 | -0.11(-1.37%) |
Jun 06, 2006 | 7.925 | 8.123 | 7.646 | 7.773 | 1,280,730 | -0.17(-2.18%) |
Jun 05, 2006 | 8.308 | 8.308 | 7.940 | 7.946 | 530,237 | -0.44(-5.20%) |
Jun 02, 2006 | 8.394 | 8.586 | 8.306 | 8.382 | 518,564 | -0.02(-0.27%) |
Jun 01, 2006 | 7.915 | 8.413 | 7.915 | 8.405 | 644,400 | +0.45(+5.69%) |
May 31, 2006 | 7.546 | 8.093 | 7.546 | 7.952 | 1,123,298 | +0.36(+4.80%) |
May 30, 2006 | 7.730 | 7.823 | 7.558 | 7.588 | 709,736 | -0.29(-3.67%) |
May 26, 2006 | 7.827 | 8.050 | 7.827 | 7.877 | 449,737 | -0.06(-0.71%) |
May 25, 2006 | 7.463 | 7.949 | 7.463 | 7.934 | 1,094,471 | +0.39(+5.16%) |
May 24, 2006 | 7.345 | 7.643 | 7.170 | 7.544 | 1,767,777 | +0.14(+1.83%) |
May 23, 2006 | 7.757 | 8.219 | 7.360 | 7.408 | 1,125,122 | -0.38(-4.91%) |
May 22, 2006 | 8.327 | 8.333 | 7.516 | 7.791 | 937,751 | -0.46(-5.52%) |
May 19, 2006 | 8.042 | 8.302 | 8.042 | 8.246 | 572,505 | -0.06(-0.71%) |
May 18, 2006 | 8.199 | 8.365 | 8.049 | 8.305 | 566,535 | +0.09(+1.09%) |
May 17, 2006 | 8.410 | 8.413 | 8.107 | 8.215 | 1,023,966 | -0.30(-3.47%) |
May 16, 2006 | 8.564 | 8.605 | 8.462 | 8.510 | 1,182,175 | -0.05(-0.63%) |
May 15, 2006 | 8.582 | 8.759 | 8.436 | 8.564 | 624,667 | -0.13(-1.45%) |
May 12, 2006 | 8.566 | 8.905 | 8.275 | 8.690 | 592,749 | +0.10(+1.16%) |
May 11, 2006 | 9.078 | 9.078 | 8.590 | 8.590 | 735,095 | -0.46(-5.04%) |
May 10, 2006 | 9.159 | 9.196 | 8.946 | 9.046 | 395,963 | -0.16(-1.79%) |
May 09, 2006 | 9.274 | 9.291 | 9.125 | 9.211 | 439,087 | -0.04(-0.44%) |
May 08, 2006 | 9.395 | 9.395 | 9.189 | 9.251 | 525,701 | -0.21(-2.19%) |
May 05, 2006 | 9.172 | 9.615 | 9.138 | 9.458 | 574,851 | +0.36(+3.92%) |
May 04, 2006 | 9.020 | 9.157 | 8.945 | 9.101 | 529,125 | +0.04(+0.43%) |
May 03, 2006 | 9.148 | 9.160 | 8.824 | 9.062 | 572,472 | -0.09(-0.97%) |
May 02, 2006 | 8.995 | 9.193 | 8.995 | 9.152 | 278,598 | +0.16(+1.73%) |
May 01, 2006 | 9.413 | 9.533 | 8.993 | 8.996 | 395,596 | -0.40(-4.24%) |
Apr 28, 2006 | 9.064 | 9.535 | 8.976 | 9.394 | 748,191 | +0.26(+2.90%) |
Apr 27, 2006 | 8.930 | 9.340 | 8.759 | 9.130 | 592,049 | +0.10(+1.10%) |
Apr 26, 2006 | 9.138 | 9.138 | 8.987 | 9.031 | 517,497 | -0.04(-0.50%) |
Apr 25, 2006 | 9.119 | 9.155 | 8.825 | 9.076 | 411,972 | -0.08(-0.92%) |
Apr 24, 2006 | 9.535 | 9.535 | 9.103 | 9.161 | 345,746 | -0.31(-3.32%) |
Apr 21, 2006 | 9.530 | 9.620 | 9.391 | 9.475 | 405,435 | +0.03(+0.30%) |
Apr 20, 2006 | 9.417 | 9.456 | 9.207 | 9.447 | 195,741 | +0.07(+0.70%) |
Apr 19, 2006 | 9.273 | 9.392 | 9.120 | 9.382 | 266,502 | +0.15(+1.67%) |
Apr 18, 2006 | 8.814 | 9.228 | 8.806 | 9.228 | 503,033 | +0.47(+5.37%) |
Apr 17, 2006 | 8.830 | 8.901 | 8.728 | 8.758 | 318,954 | -0.09(-1.05%) |
Apr 13, 2006 | 8.789 | 8.863 | 8.633 | 8.850 | 225,113 | +0.06(+0.70%) |
Apr 12, 2006 | 8.821 | 8.840 | 8.738 | 8.789 | 207,325 | -0.03(-0.36%) |
Apr 11, 2006 | 8.773 | 8.823 | 8.637 | 8.821 | 458,842 | +0.05(+0.61%) |
Apr 10, 2006 | 8.838 | 8.918 | 8.720 | 8.767 | 325,457 | -0.02(-0.21%) |
Apr 07, 2006 | 8.964 | 9.000 | 8.786 | 8.786 | 346,680 | -0.17(-1.87%) |
Apr 06, 2006 | 8.870 | 8.995 | 8.815 | 8.954 | 371,838 | -0.01(-0.16%) |
Apr 05, 2006 | 8.981 | 9.024 | 8.857 | 8.968 | 356,485 | +0.04(+0.42%) |
Apr 04, 2006 | 8.889 | 8.986 | 8.833 | 8.930 | 287,269 | +0.06(+0.69%) |