Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 8.162 | 8.227 | 8.047 | 8.227 | 543,473 | +0.10(+1.21%) |
Jun 29, 2006 | 8.004 | 8.142 | 7.925 | 8.129 | 282,241 | +0.16(+1.98%) |
Jun 28, 2006 | 7.886 | 7.975 | 7.883 | 7.971 | 167,152 | +0.08(+0.96%) |
Jun 27, 2006 | 8.113 | 8.113 | 7.879 | 7.896 | 236,266 | -0.18(-2.20%) |
Jun 26, 2006 | 8.014 | 8.080 | 7.958 | 8.073 | 220,738 | +0.10(+1.19%) |
Jun 23, 2006 | 7.886 | 7.991 | 7.866 | 7.978 | 275,238 | +0.10(+1.29%) |
Jun 22, 2006 | 7.810 | 7.899 | 7.791 | 7.876 | 301,422 | +0.07(+0.84%) |
Jun 21, 2006 | 7.751 | 7.850 | 7.751 | 7.810 | 239,615 | +0.05(+0.68%) |
Jun 20, 2006 | 7.768 | 7.833 | 7.751 | 7.758 | 325,779 | -0.01(-0.13%) |
Jun 19, 2006 | 7.817 | 7.827 | 7.686 | 7.768 | 542,255 | -0.05(-0.67%) |
Jun 16, 2006 | 7.998 | 8.021 | 7.784 | 7.820 | 810,491 | -0.16(-2.02%) |
Jun 15, 2006 | 7.801 | 7.988 | 7.801 | 7.981 | 554,434 | +0.18(+2.32%) |
Jun 14, 2006 | 7.735 | 7.883 | 7.640 | 7.801 | 499,630 | +0.06(+0.76%) |
Jun 13, 2006 | 7.866 | 7.919 | 7.718 | 7.741 | 523,987 | -0.14(-1.79%) |
Jun 12, 2006 | 7.876 | 7.952 | 7.856 | 7.883 | 357,444 | -0.00(-0.04%) |
Jun 09, 2006 | 8.030 | 8.080 | 7.853 | 7.886 | 537,688 | -0.11(-1.40%) |
Jun 08, 2006 | 7.906 | 8.001 | 7.840 | 7.998 | 584,576 | +0.06(+0.74%) |
Jun 07, 2006 | 8.076 | 8.185 | 7.892 | 7.938 | 395,807 | -0.11(-1.31%) |
Jun 06, 2006 | 8.063 | 8.142 | 7.915 | 8.044 | 602,235 | -0.02(-0.24%) |
Jun 05, 2006 | 8.080 | 8.195 | 8.050 | 8.063 | 273,106 | -0.02(-0.20%) |
Jun 02, 2006 | 8.063 | 8.113 | 7.981 | 8.080 | 397,329 | +0.05(+0.61%) |
Jun 01, 2006 | 8.067 | 8.145 | 7.994 | 8.030 | 309,034 | -0.00(-0.04%) |
May 31, 2006 | 7.866 | 8.113 | 7.866 | 8.034 | 522,465 | +0.18(+2.30%) |
May 30, 2006 | 7.955 | 7.955 | 7.837 | 7.853 | 369,318 | -0.13(-1.69%) |
May 26, 2006 | 8.014 | 8.136 | 7.965 | 7.988 | 203,384 | -0.01(-0.12%) |
May 25, 2006 | 7.820 | 8.024 | 7.804 | 7.998 | 271,280 | +0.19(+2.48%) |
May 24, 2006 | 7.850 | 7.883 | 7.722 | 7.804 | 1,870,341 | -0.06(-0.75%) |
May 23, 2006 | 7.850 | 7.922 | 7.801 | 7.863 | 649,732 | +0.06(+0.80%) |
May 22, 2006 | 7.856 | 7.869 | 7.669 | 7.801 | 601,018 | -0.06(-0.71%) |
May 19, 2006 | 7.883 | 7.929 | 7.817 | 7.856 | 393,371 | +0.01(+0.08%) |
May 18, 2006 | 7.948 | 8.037 | 7.791 | 7.850 | 585,185 | -0.08(-1.04%) |
May 17, 2006 | 7.945 | 7.981 | 7.787 | 7.932 | 429,907 | -0.08(-0.98%) |
May 16, 2006 | 8.057 | 8.073 | 7.945 | 8.011 | 757,209 | -0.04(-0.45%) |
May 15, 2006 | 8.044 | 8.063 | 7.975 | 8.047 | 463,094 | +0.00(+0.04%) |
May 12, 2006 | 8.050 | 8.132 | 7.965 | 8.044 | 283,154 | -0.02(-0.20%) |
May 11, 2006 | 8.342 | 8.359 | 8.060 | 8.060 | 464,007 | -0.25(-3.04%) |
May 10, 2006 | 8.162 | 8.362 | 8.136 | 8.313 | 201,557 | +0.18(+2.26%) |
May 09, 2006 | 8.152 | 8.191 | 8.113 | 8.129 | 457,005 | +0.03(+0.36%) |
May 08, 2006 | 8.323 | 8.323 | 8.053 | 8.099 | 518,203 | -0.22(-2.68%) |
May 05, 2006 | 8.457 | 8.540 | 8.323 | 8.323 | 288,330 | -0.01(-0.16%) |
May 04, 2006 | 8.244 | 8.375 | 8.244 | 8.336 | 134,878 | +0.12(+1.52%) |
May 03, 2006 | 8.142 | 8.270 | 8.129 | 8.211 | 185,115 | +0.07(+0.81%) |
May 02, 2006 | 8.270 | 8.336 | 8.073 | 8.145 | 270,366 | -0.12(-1.47%) |
May 01, 2006 | 8.461 | 8.520 | 8.234 | 8.267 | 361,097 | -0.24(-2.82%) |
Apr 28, 2006 | 8.326 | 8.553 | 8.326 | 8.507 | 425,645 | +0.13(+1.61%) |
Apr 27, 2006 | 8.244 | 8.434 | 8.214 | 8.372 | 267,931 | -0.14(-1.62%) |
Apr 26, 2006 | 8.579 | 8.631 | 8.415 | 8.510 | 711,235 | -0.04(-0.46%) |
Apr 25, 2006 | 8.638 | 8.641 | 8.540 | 8.549 | 393,980 | +0.00(+0.04%) |
Apr 24, 2006 | 8.687 | 8.687 | 8.523 | 8.546 | 276,151 | +0.01(+0.08%) |
Apr 21, 2006 | 8.490 | 8.658 | 8.474 | 8.540 | 535,862 | +0.15(+1.84%) |
Apr 20, 2006 | 8.500 | 8.500 | 8.382 | 8.385 | 159,845 | -0.09(-1.05%) |
Apr 19, 2006 | 8.398 | 8.536 | 8.392 | 8.474 | 264,581 | +0.08(+0.98%) |
Apr 18, 2006 | 8.290 | 8.457 | 8.287 | 8.392 | 491,714 | +0.12(+1.47%) |
Apr 17, 2006 | 8.411 | 8.474 | 8.211 | 8.270 | 363,838 | -0.14(-1.68%) |
Apr 13, 2006 | 8.533 | 8.540 | 8.392 | 8.411 | 409,508 | -0.12(-1.42%) |
Apr 12, 2006 | 8.533 | 8.572 | 8.500 | 8.533 | 340,394 | +0.00(+0.00%) |
Apr 11, 2006 | 8.605 | 8.605 | 8.461 | 8.533 | 332,173 | -0.06(-0.65%) |
Apr 10, 2006 | 8.556 | 8.641 | 8.523 | 8.589 | 204,297 | +0.03(+0.35%) |
Apr 07, 2006 | 8.743 | 8.786 | 8.540 | 8.559 | 373,581 | -0.17(-1.99%) |
Apr 06, 2006 | 8.753 | 8.799 | 8.714 | 8.733 | 235,048 | -0.01(-0.11%) |
Apr 05, 2006 | 8.861 | 8.894 | 8.740 | 8.743 | 294,419 | -0.07(-0.75%) |
Apr 04, 2006 | 8.868 | 8.884 | 8.802 | 8.809 | 364,751 | -0.04(-0.45%) |