Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 7.359 | 7.419 | 7.263 | 7.329 | 221,220 | +0.03(+0.41%) |
Jun 29, 2006 | 6.974 | 7.335 | 6.908 | 7.299 | 303,887 | +0.49(+7.15%) |
Jun 28, 2006 | 6.752 | 6.896 | 6.697 | 6.812 | 143,044 | +0.16(+2.44%) |
Jun 27, 2006 | 6.716 | 6.752 | 6.517 | 6.649 | 171,986 | -0.01(-0.18%) |
Jun 26, 2006 | 6.794 | 6.812 | 6.643 | 6.661 | 392,874 | +0.01(+0.09%) |
Jun 23, 2006 | 6.565 | 6.842 | 6.523 | 6.655 | 1,136,873 | +0.08(+1.28%) |
Jun 22, 2006 | 6.740 | 6.812 | 6.547 | 6.571 | 581,826 | -0.29(-4.29%) |
Jun 21, 2006 | 6.872 | 6.938 | 6.764 | 6.866 | 341,145 | -0.08(-1.21%) |
Jun 20, 2006 | 6.896 | 7.076 | 6.613 | 6.950 | 451,921 | -0.03(-0.43%) |
Jun 19, 2006 | 7.124 | 7.190 | 6.956 | 6.980 | 310,374 | +0.02(+0.35%) |
Jun 16, 2006 | 7.004 | 7.010 | 6.824 | 6.956 | 262,636 | -0.26(-3.58%) |
Jun 15, 2006 | 6.884 | 7.293 | 6.866 | 7.215 | 204,088 | +0.38(+5.54%) |
Jun 14, 2006 | 6.974 | 7.070 | 6.613 | 6.836 | 435,455 | +0.15(+2.25%) |
Jun 13, 2006 | 6.734 | 7.076 | 6.619 | 6.685 | 430,465 | -0.14(-2.03%) |
Jun 12, 2006 | 7.136 | 7.166 | 6.679 | 6.824 | 456,911 | -0.26(-3.73%) |
Jun 09, 2006 | 7.455 | 7.473 | 7.046 | 7.088 | 234,360 | -0.29(-3.99%) |
Jun 08, 2006 | 7.245 | 7.425 | 7.070 | 7.383 | 492,506 | -0.08(-1.13%) |
Jun 07, 2006 | 7.395 | 7.726 | 7.335 | 7.467 | 340,978 | +0.02(+0.24%) |
Jun 06, 2006 | 7.413 | 7.485 | 7.190 | 7.449 | 643,701 | +0.04(+0.57%) |
Jun 05, 2006 | 7.665 | 7.665 | 7.407 | 7.407 | 207,248 | -0.31(-3.98%) |
Jun 02, 2006 | 7.906 | 7.990 | 7.575 | 7.714 | 310,540 | +0.10(+1.26%) |
Jun 01, 2006 | 7.335 | 7.689 | 7.317 | 7.617 | 268,125 | +0.39(+5.41%) |
May 31, 2006 | 7.335 | 7.407 | 7.112 | 7.227 | 235,524 | +0.01(+0.17%) |
May 30, 2006 | 7.695 | 7.695 | 7.052 | 7.215 | 515,626 | -0.82(-10.25%) |
May 26, 2006 | 7.996 | 8.056 | 7.756 | 8.038 | 581,493 | +0.35(+4.62%) |
May 25, 2006 | 7.287 | 7.695 | 7.245 | 7.683 | 363,599 | +0.51(+7.04%) |
May 24, 2006 | 7.365 | 7.389 | 7.028 | 7.178 | 446,100 | -0.22(-2.93%) |
May 23, 2006 | 7.798 | 7.870 | 7.389 | 7.395 | 750,486 | -0.29(-3.76%) |
May 22, 2006 | 7.906 | 7.906 | 7.545 | 7.683 | 427,803 | -0.63(-7.59%) |
May 19, 2006 | 8.567 | 8.573 | 8.182 | 8.315 | 218,891 | -0.14(-1.71%) |
May 18, 2006 | 8.249 | 8.609 | 8.086 | 8.459 | 425,142 | +0.43(+5.39%) |
May 17, 2006 | 8.267 | 8.303 | 8.026 | 8.026 | 292,576 | -0.48(-5.65%) |
May 16, 2006 | 8.537 | 8.621 | 8.357 | 8.507 | 364,431 | +0.23(+2.76%) |
May 15, 2006 | 7.936 | 8.411 | 7.852 | 8.279 | 825,169 | +0.22(+2.76%) |
May 12, 2006 | 8.279 | 8.285 | 8.038 | 8.056 | 559,704 | -0.24(-2.90%) |
May 11, 2006 | 8.718 | 8.718 | 8.285 | 8.297 | 336,820 | -0.48(-5.48%) |
May 10, 2006 | 9.066 | 9.066 | 8.754 | 8.778 | 247,001 | -0.27(-2.99%) |
May 09, 2006 | 8.940 | 9.078 | 8.940 | 9.048 | 324,179 | +0.22(+2.45%) |
May 08, 2006 | 8.609 | 9.066 | 8.561 | 8.832 | 493,670 | +0.23(+2.73%) |
May 05, 2006 | 8.898 | 8.922 | 8.585 | 8.597 | 181,633 | -0.20(-2.32%) |
May 04, 2006 | 8.748 | 8.952 | 8.687 | 8.802 | 314,199 | +0.14(+1.67%) |
May 03, 2006 | 8.585 | 8.718 | 8.531 | 8.657 | 259,310 | +0.08(+0.91%) |
May 02, 2006 | 8.483 | 8.627 | 8.465 | 8.579 | 553,383 | -0.03(-0.35%) |
May 01, 2006 | 8.537 | 8.687 | 8.068 | 8.609 | 131,401 | +0.08(+0.92%) |
Apr 28, 2006 | 8.579 | 8.675 | 8.453 | 8.531 | 322,017 | -0.04(-0.42%) |
Apr 27, 2006 | 8.543 | 8.724 | 8.507 | 8.567 | 233,362 | -0.10(-1.18%) |
Apr 26, 2006 | 8.657 | 8.712 | 8.537 | 8.669 | 250,827 | +0.07(+0.84%) |
Apr 25, 2006 | 8.675 | 8.675 | 8.501 | 8.597 | 270,620 | +0.06(+0.70%) |
Apr 24, 2006 | 8.507 | 8.585 | 8.351 | 8.537 | 349,960 | +0.07(+0.78%) |
Apr 21, 2006 | 8.423 | 8.627 | 8.345 | 8.471 | 117,762 | +0.05(+0.57%) |
Apr 20, 2006 | 8.375 | 8.453 | 8.255 | 8.423 | 202,591 | +0.07(+0.79%) |
Apr 19, 2006 | 8.237 | 8.393 | 8.176 | 8.357 | 383,559 | +0.06(+0.72%) |
Apr 18, 2006 | 8.267 | 8.303 | 8.158 | 8.297 | 233,029 | +0.08(+1.02%) |
Apr 17, 2006 | 8.327 | 8.333 | 8.110 | 8.213 | 214,400 | -0.14(-1.73%) |
Apr 13, 2006 | 8.405 | 8.405 | 8.279 | 8.357 | 344,139 | -0.05(-0.57%) |
Apr 12, 2006 | 8.477 | 8.489 | 8.309 | 8.405 | 529,265 | -0.04(-0.43%) |
Apr 11, 2006 | 8.627 | 8.651 | 8.369 | 8.441 | 607,108 | -0.08(-0.92%) |
Apr 10, 2006 | 8.537 | 8.712 | 8.465 | 8.519 | 428,469 | -0.16(-1.80%) |
Apr 07, 2006 | 8.808 | 8.820 | 8.585 | 8.675 | 279,103 | -0.12(-1.37%) |
Apr 06, 2006 | 8.964 | 8.970 | 8.718 | 8.796 | 409,673 | -0.19(-2.14%) |
Apr 05, 2006 | 9.168 | 9.168 | 8.904 | 8.988 | 504,981 | +0.09(+1.01%) |
Apr 04, 2006 | 9.018 | 9.078 | 8.892 | 8.898 | 665,324 | +0.14(+1.58%) |