Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 8.149 | 8.490 | 8.100 | 8.440 | 529,227 | +0.26(+3.18%) |
Jun 29, 2006 | 7.820 | 8.250 | 7.800 | 8.180 | 223,800 | +0.40(+5.14%) |
Jun 28, 2006 | 7.630 | 7.830 | 7.630 | 7.780 | 166,522 | +0.16(+2.10%) |
Jun 27, 2006 | 8.150 | 8.200 | 7.600 | 7.620 | 271,467 | -0.55(-6.73%) |
Jun 26, 2006 | 7.970 | 8.270 | 7.960 | 8.170 | 176,600 | +0.20(+2.51%) |
Jun 23, 2006 | 8.120 | 8.220 | 7.960 | 7.970 | 199,586 | -0.15(-1.85%) |
Jun 22, 2006 | 8.400 | 8.440 | 8.100 | 8.120 | 145,999 | -0.29(-3.45%) |
Jun 21, 2006 | 8.380 | 8.660 | 8.320 | 8.410 | 297,994 | +0.02(+0.24%) |
Jun 20, 2006 | 8.570 | 8.720 | 8.340 | 8.390 | 172,890 | -0.19(-2.21%) |
Jun 19, 2006 | 8.890 | 8.920 | 8.570 | 8.580 | 169,799 | -0.29(-3.27%) |
Jun 16, 2006 | 9.155 | 9.280 | 8.750 | 8.870 | 604,280 | -0.30(-3.27%) |
Jun 15, 2006 | 8.780 | 9.280 | 8.780 | 9.170 | 204,771 | +0.44(+5.04%) |
Jun 14, 2006 | 8.570 | 8.880 | 8.480 | 8.730 | 163,005 | +0.15(+1.75%) |
Jun 13, 2006 | 8.900 | 9.000 | 8.480 | 8.580 | 263,254 | -0.46(-5.09%) |
Jun 12, 2006 | 9.150 | 9.200 | 8.920 | 9.040 | 150,354 | -0.11(-1.20%) |
Jun 09, 2006 | 9.220 | 9.430 | 9.020 | 9.150 | 175,525 | -0.07(-0.76%) |
Jun 08, 2006 | 9.740 | 9.990 | 8.970 | 9.220 | 298,608 | -0.61(-6.21%) |
Jun 07, 2006 | 9.930 | 10.05 | 9.808 | 9.830 | 235,340 | -0.11(-1.11%) |
Jun 06, 2006 | 10.04 | 10.09 | 9.596 | 9.940 | 194,671 | -0.03(-0.30%) |
Jun 05, 2006 | 10.33 | 10.50 | 9.920 | 9.970 | 199,750 | -0.38(-3.67%) |
Jun 02, 2006 | 10.42 | 10.51 | 10.26 | 10.35 | 96,780 | -0.06(-0.58%) |
Jun 01, 2006 | 10.33 | 10.49 | 10.15 | 10.41 | 157,792 | +0.05(+0.48%) |
May 31, 2006 | 10.28 | 10.54 | 10.25 | 10.36 | 432,834 | +0.10(+0.97%) |
May 30, 2006 | 10.50 | 10.65 | 10.11 | 10.26 | 218,500 | -0.23(-2.19%) |
May 26, 2006 | 10.49 | 10.70 | 10.40 | 10.49 | 364,592 | +0.10(+0.96%) |
May 25, 2006 | 9.940 | 10.41 | 9.870 | 10.39 | 236,003 | +0.58(+5.91%) |
May 24, 2006 | 9.860 | 10.10 | 9.520 | 9.810 | 227,809 | -0.07(-0.71%) |
May 23, 2006 | 10.41 | 10.62 | 9.860 | 9.880 | 239,983 | -0.45(-4.36%) |
May 22, 2006 | 10.15 | 10.53 | 10.00 | 10.33 | 277,922 | +0.09(+0.88%) |
May 19, 2006 | 10.64 | 10.75 | 10.01 | 10.24 | 858,739 | -0.35(-3.30%) |
May 18, 2006 | 10.59 | 10.97 | 10.54 | 10.59 | 220,441 | -0.02(-0.19%) |
May 17, 2006 | 10.92 | 11.00 | 10.24 | 10.61 | 317,807 | -0.43(-3.89%) |
May 16, 2006 | 11.41 | 11.50 | 10.97 | 11.04 | 234,857 | -0.31(-2.73%) |
May 15, 2006 | 10.75 | 11.49 | 10.65 | 11.35 | 427,048 | +0.49(+4.51%) |
May 12, 2006 | 11.03 | 11.21 | 10.62 | 10.86 | 310,032 | -0.27(-2.43%) |
May 11, 2006 | 11.99 | 11.99 | 11.05 | 11.13 | 577,863 | -0.46(-3.97%) |
May 10, 2006 | 11.69 | 11.80 | 11.40 | 11.59 | 249,268 | -0.26(-2.19%) |
May 09, 2006 | 11.91 | 12.08 | 11.81 | 11.85 | 142,830 | -0.13(-1.09%) |
May 08, 2006 | 11.96 | 12.06 | 11.81 | 11.98 | 204,236 | -0.04(-0.33%) |
May 05, 2006 | 11.80 | 12.28 | 11.66 | 12.02 | 544,802 | +0.24(+2.04%) |
May 04, 2006 | 11.89 | 11.90 | 11.60 | 11.78 | 200,383 | -0.12(-1.01%) |
May 03, 2006 | 11.75 | 11.92 | 11.68 | 11.90 | 177,779 | +0.04(+0.34%) |
May 02, 2006 | 11.85 | 11.99 | 11.61 | 11.86 | 307,129 | -0.04(-0.34%) |
May 01, 2006 | 11.41 | 12.04 | 11.41 | 11.90 | 523,223 | +0.33(+2.85%) |
Apr 28, 2006 | 12.00 | 12.02 | 11.33 | 11.57 | 2,483,300 | -1.15(-9.04%) |
Apr 27, 2006 | 13.37 | 13.90 | 12.40 | 12.72 | 851,427 | -0.83(-6.13%) |
Apr 26, 2006 | 14.26 | 14.26 | 13.34 | 13.55 | 381,615 | -0.60(-4.24%) |
Apr 25, 2006 | 14.09 | 14.22 | 13.86 | 14.15 | 186,074 | +0.01(+0.07%) |
Apr 24, 2006 | 14.81 | 15.00 | 13.88 | 14.14 | 405,356 | -1.02(-6.73%) |
Apr 21, 2006 | 15.25 | 15.31 | 15.05 | 15.16 | 195,288 | +0.05(+0.33%) |
Apr 20, 2006 | 15.20 | 15.23 | 15.05 | 15.11 | 188,308 | -0.17(-1.11%) |
Apr 19, 2006 | 15.61 | 15.61 | 15.10 | 15.28 | 227,088 | +0.13(+0.86%) |
Apr 18, 2006 | 14.84 | 15.16 | 14.71 | 15.15 | 155,942 | +0.25(+1.68%) |
Apr 17, 2006 | 14.76 | 15.01 | 14.59 | 14.90 | 192,006 | +0.00(+0.00%) |
Apr 13, 2006 | 14.98 | 15.04 | 14.86 | 14.90 | 145,843 | -0.01(-0.07%) |
Apr 12, 2006 | 14.71 | 15.04 | 14.60 | 14.91 | 179,516 | +0.20(+1.36%) |
Apr 11, 2006 | 15.25 | 15.36 | 14.67 | 14.71 | 475,086 | -0.55(-3.60%) |
Apr 10, 2006 | 15.30 | 15.54 | 15.16 | 15.26 | 180,036 | +0.02(+0.13%) |
Apr 07, 2006 | 15.76 | 15.79 | 15.22 | 15.24 | 257,016 | -0.56(-3.54%) |
Apr 06, 2006 | 16.19 | 16.19 | 15.70 | 15.80 | 247,051 | -0.33(-2.05%) |
Apr 05, 2006 | 15.85 | 16.20 | 15.85 | 16.13 | 317,060 | +0.20(+1.26%) |
Apr 04, 2006 | 15.42 | 15.94 | 15.32 | 15.93 | 391,043 | +0.36(+2.31%) |