Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 6.840 | 6.979 | 6.770 | 6.953 | 15,988 | +0.27(+4.03%) |
Jun 29, 2006 | 6.953 | 6.953 | 5.892 | 6.683 | 61,905 | +0.10(+1.59%) |
Jun 28, 2006 | 6.779 | 6.880 | 6.570 | 6.579 | 10,229 | -0.13(-1.94%) |
Jun 27, 2006 | 6.747 | 6.831 | 6.692 | 6.709 | 12,410 | +0.02(+0.26%) |
Jun 26, 2006 | 6.622 | 7.022 | 6.440 | 6.692 | 40,963 | +0.04(+0.65%) |
Jun 23, 2006 | 6.414 | 6.779 | 6.318 | 6.648 | 56,309 | +0.17(+2.68%) |
Jun 22, 2006 | 6.475 | 6.640 | 6.240 | 6.475 | 45,685 | +0.13(+2.05%) |
Jun 21, 2006 | 6.544 | 6.605 | 6.257 | 6.344 | 61,587 | -0.23(-3.44%) |
Jun 20, 2006 | 6.718 | 6.918 | 6.518 | 6.570 | 46,141 | -0.17(-2.45%) |
Jun 19, 2006 | 6.831 | 6.866 | 6.735 | 6.735 | 18,602 | -0.17(-2.52%) |
Jun 16, 2006 | 6.770 | 7.066 | 6.674 | 6.909 | 45,455 | +0.00(+0.00%) |
Jun 15, 2006 | 7.126 | 7.126 | 6.787 | 6.909 | 35,914 | +0.05(+0.76%) |
Jun 14, 2006 | 6.744 | 6.935 | 6.648 | 6.857 | 25,767 | +0.12(+1.81%) |
Jun 13, 2006 | 6.770 | 7.039 | 6.666 | 6.735 | 54,684 | +0.22(+3.33%) |
Jun 12, 2006 | 6.579 | 6.944 | 6.266 | 6.518 | 31,438 | -0.09(-1.32%) |
Jun 09, 2006 | 6.249 | 6.944 | 6.162 | 6.605 | 56,805 | +0.19(+2.98%) |
Jun 08, 2006 | 6.492 | 6.492 | 6.083 | 6.414 | 40,990 | -0.15(-2.27%) |
Jun 07, 2006 | 6.727 | 7.205 | 6.518 | 6.563 | 20,315 | -0.09(-1.29%) |
Jun 06, 2006 | 7.022 | 7.248 | 6.492 | 6.648 | 18,387 | -0.30(-4.38%) |
Jun 05, 2006 | 6.796 | 7.057 | 6.779 | 6.953 | 64,329 | -0.18(-2.56%) |
Jun 02, 2006 | 7.483 | 7.483 | 6.935 | 7.135 | 104,297 | -0.27(-3.64%) |
Jun 01, 2006 | 7.335 | 7.639 | 7.335 | 7.404 | 39,812 | -0.17(-2.18%) |
May 31, 2006 | 7.717 | 7.796 | 7.431 | 7.570 | 65,974 | -0.07(-0.91%) |
May 30, 2006 | 7.578 | 7.909 | 7.222 | 7.639 | 110,630 | +0.15(+1.97%) |
May 26, 2006 | 6.701 | 7.613 | 6.527 | 7.491 | 110,159 | +0.89(+13.42%) |
May 25, 2006 | 6.283 | 6.770 | 6.179 | 6.605 | 51,827 | +0.37(+5.85%) |
May 24, 2006 | 6.674 | 6.674 | 5.962 | 6.240 | 212,864 | -0.31(-4.77%) |
May 23, 2006 | 6.961 | 7.187 | 6.395 | 6.553 | 249,091 | -0.37(-5.28%) |
May 22, 2006 | 6.979 | 7.231 | 6.605 | 6.918 | 114,817 | +0.02(+0.25%) |
May 19, 2006 | 7.995 | 7.995 | 6.648 | 6.900 | 314,993 | -1.17(-14.53%) |
May 18, 2006 | 8.247 | 8.421 | 7.909 | 8.074 | 60,111 | -0.17(-2.11%) |
May 17, 2006 | 8.473 | 8.482 | 8.004 | 8.247 | 34,832 | -0.17(-2.06%) |
May 16, 2006 | 8.539 | 8.673 | 8.204 | 8.421 | 22,670 | -0.01(-0.10%) |
May 15, 2006 | 8.265 | 8.691 | 8.082 | 8.430 | 40,562 | +0.04(+0.52%) |
May 12, 2006 | 8.143 | 8.595 | 7.700 | 8.387 | 128,818 | +0.18(+2.22%) |
May 11, 2006 | 8.691 | 8.943 | 8.134 | 8.204 | 65,343 | -0.49(-5.60%) |
May 10, 2006 | 9.090 | 9.090 | 8.586 | 8.691 | 58,157 | -0.31(-3.47%) |
May 09, 2006 | 9.247 | 9.447 | 8.691 | 9.004 | 85,506 | +0.07(+0.78%) |
May 08, 2006 | 8.969 | 9.057 | 8.717 | 8.934 | 48,137 | +0.07(+0.78%) |
May 05, 2006 | 9.125 | 9.342 | 8.691 | 8.865 | 88,949 | -0.23(-2.49%) |
May 04, 2006 | 9.673 | 9.777 | 8.986 | 9.090 | 80,086 | -0.52(-5.42%) |
May 03, 2006 | 9.386 | 9.794 | 9.125 | 9.612 | 151,406 | +0.23(+2.41%) |
May 02, 2006 | 8.013 | 9.647 | 7.995 | 9.386 | 360,248 | +1.37(+17.14%) |
May 01, 2006 | 8.387 | 8.517 | 7.674 | 8.013 | 339,089 | -0.59(-6.87%) |
Apr 28, 2006 | 8.943 | 8.995 | 8.586 | 8.604 | 83,997 | -0.38(-4.26%) |
Apr 27, 2006 | 8.847 | 9.257 | 8.108 | 8.986 | 431,008 | +0.22(+2.48%) |
Apr 26, 2006 | 9.412 | 9.664 | 8.708 | 8.769 | 333,646 | -0.71(-7.52%) |
Apr 25, 2006 | 10.26 | 10.28 | 9.447 | 9.482 | 353,006 | -0.86(-8.32%) |
Apr 24, 2006 | 10.68 | 10.68 | 10.26 | 10.34 | 2,298,053 | -0.30(-2.86%) |
Apr 21, 2006 | 10.82 | 10.86 | 10.25 | 10.65 | 167,503 | -0.17(-1.60%) |
Apr 20, 2006 | 10.58 | 11.24 | 10.43 | 10.82 | 214,456 | +0.29(+2.72%) |
Apr 19, 2006 | 9.560 | 10.72 | 9.560 | 10.53 | 403,283 | +1.07(+11.29%) |
Apr 18, 2006 | 9.464 | 9.464 | 8.691 | 9.464 | 448,180 | +0.17(+1.87%) |
Apr 17, 2006 | 9.473 | 9.560 | 8.691 | 9.290 | 229,384 | -0.10(-1.11%) |
Apr 13, 2006 | 9.342 | 9.421 | 8.977 | 9.395 | 94,696 | +0.42(+4.65%) |
Apr 12, 2006 | 8.779 | 9.021 | 8.656 | 8.977 | 70,681 | +0.20(+2.26%) |
Apr 11, 2006 | 8.630 | 9.125 | 8.630 | 8.779 | 78,932 | +0.21(+2.45%) |
Apr 10, 2006 | 8.247 | 8.865 | 8.039 | 8.569 | 91,443 | +0.62(+7.76%) |
Apr 07, 2006 | 7.987 | 8.004 | 7.570 | 7.952 | 83,284 | +0.03(+0.33%) |
Apr 06, 2006 | 7.517 | 8.074 | 7.126 | 7.926 | 144,331 | +0.37(+4.95%) |
Apr 05, 2006 | 7.735 | 7.787 | 7.483 | 7.552 | 76,863 | -0.25(-3.23%) |
Apr 04, 2006 | 7.813 | 7.822 | 7.535 | 7.804 | 40,210 | -0.01(-0.11%) |