Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 8.000 | 8.800 | 8.000 | 8.750 | 88,170 | +0.94(+12.04%) |
Jun 29, 2006 | 7.840 | 7.920 | 7.570 | 7.810 | 69,200 | +0.19(+2.49%) |
Jun 28, 2006 | 7.720 | 7.740 | 7.500 | 7.620 | 55,600 | -0.24(-3.05%) |
Jun 27, 2006 | 7.750 | 7.940 | 7.410 | 7.860 | 206,139 | +0.11(+1.42%) |
Jun 26, 2006 | 7.660 | 7.770 | 7.420 | 7.750 | 39,300 | +0.07(+0.91%) |
Jun 23, 2006 | 7.980 | 8.000 | 7.370 | 7.680 | 90,546 | -0.31(-3.88%) |
Jun 22, 2006 | 7.970 | 8.000 | 7.900 | 7.990 | 22,552 | +0.05(+0.63%) |
Jun 21, 2006 | 8.040 | 8.040 | 7.890 | 7.940 | 14,885 | -0.06(-0.75%) |
Jun 20, 2006 | 7.900 | 8.090 | 7.850 | 8.000 | 13,502 | +0.07(+0.88%) |
Jun 19, 2006 | 7.960 | 7.960 | 7.800 | 7.930 | 5,431 | -0.05(-0.63%) |
Jun 16, 2006 | 7.900 | 8.000 | 7.800 | 7.980 | 22,626 | +0.00(+0.00%) |
Jun 15, 2006 | 7.910 | 8.020 | 7.800 | 7.980 | 97,849 | +0.12(+1.53%) |
Jun 14, 2006 | 7.610 | 8.000 | 7.610 | 7.860 | 103,431 | +0.13(+1.68%) |
Jun 13, 2006 | 8.510 | 8.510 | 7.590 | 7.730 | 173,917 | -0.82(-9.59%) |
Jun 12, 2006 | 8.910 | 8.960 | 8.550 | 8.550 | 33,820 | -0.30(-3.39%) |
Jun 09, 2006 | 8.940 | 9.220 | 8.830 | 8.850 | 122,707 | -0.09(-1.01%) |
Jun 08, 2006 | 8.920 | 9.090 | 8.850 | 8.940 | 93,958 | -0.04(-0.45%) |
Jun 07, 2006 | 8.720 | 9.000 | 8.720 | 8.980 | 68,588 | +0.31(+3.58%) |
Jun 06, 2006 | 9.050 | 9.100 | 8.400 | 8.670 | 51,386 | -0.33(-3.67%) |
Jun 05, 2006 | 8.920 | 9.220 | 8.870 | 9.000 | 11,137 | +0.10(+1.12%) |
Jun 02, 2006 | 8.910 | 9.150 | 8.800 | 8.900 | 137,909 | +0.00(+0.00%) |
Jun 01, 2006 | 8.520 | 9.000 | 8.490 | 8.900 | 56,845 | +0.45(+5.33%) |
May 31, 2006 | 8.620 | 8.670 | 8.350 | 8.450 | 27,516 | -0.19(-2.20%) |
May 30, 2006 | 8.490 | 8.660 | 8.290 | 8.640 | 18,158 | +0.11(+1.29%) |
May 26, 2006 | 8.370 | 8.690 | 8.300 | 8.530 | 46,502 | +0.22(+2.65%) |
May 25, 2006 | 8.250 | 8.450 | 8.250 | 8.310 | 80,357 | +0.10(+1.22%) |
May 24, 2006 | 8.460 | 8.590 | 8.210 | 8.210 | 85,900 | -0.28(-3.30%) |
May 23, 2006 | 8.270 | 8.860 | 8.270 | 8.490 | 90,242 | +0.23(+2.78%) |
May 22, 2006 | 8.440 | 8.640 | 8.020 | 8.260 | 41,782 | -0.19(-2.25%) |
May 19, 2006 | 8.350 | 8.680 | 8.350 | 8.450 | 38,164 | +0.10(+1.20%) |
May 18, 2006 | 8.690 | 8.790 | 8.020 | 8.350 | 118,265 | -0.26(-3.02%) |
May 17, 2006 | 8.930 | 9.030 | 8.380 | 8.610 | 52,505 | -0.34(-3.80%) |
May 16, 2006 | 8.880 | 9.060 | 8.880 | 8.950 | 43,781 | +0.15(+1.70%) |
May 15, 2006 | 8.970 | 8.970 | 8.360 | 8.800 | 72,821 | -0.19(-2.11%) |
May 12, 2006 | 9.190 | 9.240 | 8.860 | 8.990 | 127,303 | -0.12(-1.32%) |
May 11, 2006 | 9.150 | 9.200 | 8.860 | 9.110 | 211,901 | -0.01(-0.11%) |
May 10, 2006 | 9.400 | 9.400 | 9.000 | 9.120 | 638,883 | -0.13(-1.41%) |
May 09, 2006 | 9.110 | 9.400 | 9.110 | 9.250 | 234,750 | +0.19(+2.10%) |
May 08, 2006 | 9.400 | 9.620 | 9.010 | 9.060 | 91,758 | -0.38(-4.08%) |
May 05, 2006 | 9.140 | 10.20 | 9.140 | 9.445 | 158,566 | +0.31(+3.45%) |
May 04, 2006 | 9.300 | 9.300 | 8.890 | 9.130 | 58,448 | -0.18(-1.93%) |
May 03, 2006 | 9.300 | 9.500 | 8.950 | 9.310 | 49,855 | +0.11(+1.20%) |
May 02, 2006 | 9.200 | 9.430 | 8.850 | 9.200 | 97,806 | +0.00(+0.00%) |
May 01, 2006 | 8.940 | 9.430 | 8.940 | 9.200 | 175,312 | +0.26(+2.91%) |
Apr 28, 2006 | 8.590 | 9.000 | 8.590 | 8.940 | 64,800 | +0.26(+3.00%) |
Apr 27, 2006 | 8.640 | 9.000 | 8.450 | 8.680 | 90,987 | +0.19(+2.24%) |
Apr 26, 2006 | 8.620 | 8.650 | 8.300 | 8.490 | 113,406 | -0.06(-0.70%) |
Apr 25, 2006 | 8.880 | 9.160 | 8.460 | 8.550 | 529,600 | +0.35(+4.27%) |
Apr 24, 2006 | 8.220 | 8.390 | 8.050 | 8.200 | 317,923 | +0.08(+0.99%) |
Apr 21, 2006 | 8.010 | 8.300 | 8.000 | 8.120 | 103,467 | +0.02(+0.25%) |
Apr 20, 2006 | 8.140 | 8.160 | 7.850 | 8.100 | 53,402 | -0.08(-0.98%) |
Apr 19, 2006 | 7.910 | 8.300 | 7.710 | 8.180 | 126,574 | +0.05(+0.62%) |
Apr 18, 2006 | 8.150 | 8.250 | 8.000 | 8.130 | 27,671 | +0.14(+1.75%) |
Apr 17, 2006 | 7.850 | 8.000 | 7.820 | 7.990 | 17,508 | +0.29(+3.77%) |
Apr 13, 2006 | 7.830 | 7.880 | 7.650 | 7.700 | 42,430 | -0.13(-1.66%) |
Apr 12, 2006 | 7.950 | 8.080 | 7.800 | 7.830 | 68,896 | -0.12(-1.51%) |
Apr 11, 2006 | 8.130 | 8.240 | 7.750 | 7.950 | 40,811 | -0.10(-1.24%) |
Apr 10, 2006 | 8.050 | 8.380 | 7.760 | 8.050 | 60,778 | -0.13(-1.59%) |
Apr 07, 2006 | 8.090 | 8.260 | 8.050 | 8.180 | 336,787 | +0.21(+2.63%) |
Apr 06, 2006 | 7.790 | 8.290 | 7.640 | 7.970 | 134,145 | +0.36(+4.73%) |
Apr 05, 2006 | 7.410 | 7.650 | 7.350 | 7.610 | 76,372 | +0.17(+2.28%) |
Apr 04, 2006 | 7.680 | 7.950 | 7.350 | 7.440 | 66,427 | -0.31(-4.00%) |