Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 8.895 | 9.019 | 8.720 | 8.890 | 125,886 | +0.04(+0.47%) |
Jun 29, 2006 | 8.870 | 9.040 | 8.679 | 8.849 | 241,731 | -0.06(-0.64%) |
Jun 28, 2006 | 8.947 | 8.978 | 8.730 | 8.906 | 63,865 | +0.02(+0.23%) |
Jun 27, 2006 | 8.813 | 8.952 | 8.772 | 8.885 | 182,479 | +0.10(+1.18%) |
Jun 26, 2006 | 8.586 | 9.133 | 8.586 | 8.782 | 106,919 | +0.23(+2.66%) |
Jun 23, 2006 | 8.715 | 8.813 | 8.524 | 8.555 | 100,012 | -0.10(-1.13%) |
Jun 22, 2006 | 8.477 | 8.766 | 7.945 | 8.653 | 149,243 | +0.17(+1.95%) |
Jun 21, 2006 | 8.642 | 8.715 | 8.488 | 8.488 | 36,712 | -0.12(-1.38%) |
Jun 20, 2006 | 8.611 | 8.710 | 8.524 | 8.606 | 30,979 | +0.03(+0.36%) |
Jun 19, 2006 | 8.498 | 8.637 | 8.415 | 8.575 | 67,229 | +0.09(+1.03%) |
Jun 16, 2006 | 8.673 | 8.710 | 8.477 | 8.488 | 116,542 | -0.20(-2.32%) |
Jun 15, 2006 | 8.637 | 8.725 | 8.611 | 8.689 | 87,569 | +0.10(+1.20%) |
Jun 14, 2006 | 8.555 | 8.772 | 8.519 | 8.586 | 102,600 | +0.03(+0.30%) |
Jun 13, 2006 | 8.911 | 8.973 | 8.379 | 8.560 | 352,638 | -0.41(-4.60%) |
Jun 12, 2006 | 9.019 | 9.138 | 8.973 | 8.973 | 38,729 | -0.06(-0.69%) |
Jun 09, 2006 | 9.117 | 9.148 | 8.994 | 9.035 | 73,423 | -0.03(-0.28%) |
Jun 08, 2006 | 9.050 | 9.205 | 8.916 | 9.061 | 71,062 | +0.01(+0.06%) |
Jun 07, 2006 | 8.906 | 9.510 | 8.906 | 9.055 | 97,494 | +0.18(+1.98%) |
Jun 06, 2006 | 8.870 | 8.926 | 8.679 | 8.880 | 74,065 | +0.07(+0.76%) |
Jun 05, 2006 | 9.092 | 9.128 | 8.741 | 8.813 | 125,502 | -0.27(-3.01%) |
Jun 02, 2006 | 9.241 | 9.355 | 8.926 | 9.086 | 228,707 | -0.22(-2.33%) |
Jun 01, 2006 | 9.272 | 9.303 | 9.185 | 9.303 | 83,606 | +0.06(+0.61%) |
May 31, 2006 | 9.350 | 9.438 | 9.138 | 9.246 | 83,650 | -0.08(-0.83%) |
May 30, 2006 | 9.391 | 9.432 | 9.293 | 9.324 | 59,187 | -0.07(-0.71%) |
May 26, 2006 | 9.329 | 9.479 | 9.298 | 9.391 | 19,001 | +0.05(+0.50%) |
May 25, 2006 | 9.360 | 9.448 | 9.246 | 9.345 | 50,097 | +0.01(+0.06%) |
May 24, 2006 | 9.438 | 9.608 | 9.195 | 9.339 | 88,958 | -0.13(-1.36%) |
May 23, 2006 | 9.556 | 9.809 | 9.365 | 9.469 | 53,068 | -0.07(-0.76%) |
May 22, 2006 | 9.587 | 9.608 | 9.469 | 9.541 | 20,022 | -0.07(-0.75%) |
May 19, 2006 | 9.685 | 9.763 | 9.427 | 9.613 | 46,122 | -0.06(-0.64%) |
May 18, 2006 | 9.680 | 9.897 | 9.520 | 9.675 | 41,196 | -0.01(-0.05%) |
May 17, 2006 | 9.660 | 9.799 | 9.422 | 9.680 | 44,340 | -0.06(-0.64%) |
May 16, 2006 | 9.969 | 9.969 | 9.680 | 9.742 | 46,360 | -0.22(-2.23%) |
May 15, 2006 | 9.603 | 10.07 | 9.536 | 9.964 | 147,698 | +0.32(+3.32%) |
May 12, 2006 | 9.407 | 9.778 | 9.303 | 9.644 | 91,822 | +0.11(+1.19%) |
May 11, 2006 | 9.763 | 9.887 | 9.195 | 9.530 | 163,335 | -0.34(-3.40%) |
May 10, 2006 | 10.07 | 10.07 | 9.727 | 9.866 | 62,561 | -0.17(-1.70%) |
May 09, 2006 | 10.02 | 10.07 | 9.861 | 10.04 | 83,515 | +0.02(+0.21%) |
May 08, 2006 | 9.949 | 10.13 | 9.933 | 10.02 | 106,233 | -0.01(-0.10%) |
May 05, 2006 | 9.845 | 10.18 | 9.840 | 10.03 | 78,758 | +0.20(+2.05%) |
May 04, 2006 | 9.809 | 10.04 | 9.645 | 9.825 | 58,323 | +0.04(+0.37%) |
May 03, 2006 | 9.851 | 9.897 | 9.758 | 9.789 | 30,690 | -0.10(-1.04%) |
May 02, 2006 | 9.892 | 10.06 | 9.887 | 9.892 | 80,216 | +0.03(+0.26%) |
May 01, 2006 | 9.773 | 10.01 | 9.634 | 9.866 | 99,768 | +0.08(+0.84%) |
Apr 28, 2006 | 9.928 | 9.928 | 9.561 | 9.783 | 80,577 | -0.09(-0.89%) |
Apr 27, 2006 | 9.804 | 10.02 | 9.649 | 9.871 | 39,393 | +0.00(+0.00%) |
Apr 26, 2006 | 9.634 | 9.897 | 9.634 | 9.871 | 36,002 | +0.13(+1.32%) |
Apr 25, 2006 | 9.505 | 9.778 | 9.386 | 9.742 | 130,594 | +0.22(+2.28%) |
Apr 24, 2006 | 9.732 | 9.747 | 9.499 | 9.525 | 101,317 | -0.14(-1.49%) |
Apr 21, 2006 | 9.587 | 9.861 | 9.505 | 9.670 | 90,345 | +0.12(+1.30%) |
Apr 20, 2006 | 9.499 | 9.680 | 9.479 | 9.546 | 171,152 | +0.05(+0.49%) |
Apr 19, 2006 | 9.706 | 9.732 | 9.427 | 9.499 | 152,993 | -0.18(-1.87%) |
Apr 18, 2006 | 9.825 | 9.912 | 9.613 | 9.680 | 288,237 | -0.16(-1.63%) |
Apr 17, 2006 | 9.918 | 10.06 | 9.830 | 9.840 | 128,768 | -0.10(-1.04%) |
Apr 13, 2006 | 9.928 | 9.982 | 9.923 | 9.943 | 53,676 | +0.01(+0.05%) |
Apr 12, 2006 | 9.912 | 10.03 | 9.701 | 9.938 | 381,082 | +0.03(+0.26%) |
Apr 11, 2006 | 9.882 | 10.04 | 9.814 | 9.912 | 115,248 | +0.04(+0.42%) |
Apr 10, 2006 | 9.995 | 10.27 | 9.809 | 9.871 | 164,038 | -0.19(-1.85%) |
Apr 07, 2006 | 10.24 | 10.29 | 9.943 | 10.06 | 76,412 | -0.11(-1.07%) |
Apr 06, 2006 | 10.24 | 10.32 | 10.09 | 10.17 | 136,299 | -0.01(-0.10%) |
Apr 05, 2006 | 9.814 | 10.20 | 9.768 | 10.18 | 164,239 | +0.44(+4.55%) |
Apr 04, 2006 | 9.799 | 9.876 | 9.629 | 9.733 | 107,946 | -0.18(-1.81%) |