Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 7.700 | 7.750 | 7.500 | 7.650 | 88,350 | +0.25(+3.38%) |
Jun 29, 2006 | 7.400 | 7.460 | 7.159 | 7.400 | 74,000 | +0.17(+2.35%) |
Jun 28, 2006 | 7.750 | 7.750 | 7.130 | 7.230 | 78,920 | -0.31(-4.11%) |
Jun 27, 2006 | 7.260 | 7.880 | 7.220 | 7.540 | 236,050 | +0.32(+4.43%) |
Jun 26, 2006 | 6.880 | 7.277 | 6.840 | 7.220 | 62,000 | +0.33(+4.79%) |
Jun 23, 2006 | 6.660 | 7.040 | 6.480 | 6.890 | 62,886 | +0.18(+2.68%) |
Jun 22, 2006 | 6.680 | 6.870 | 6.600 | 6.710 | 28,433 | -0.01(-0.15%) |
Jun 21, 2006 | 6.840 | 6.840 | 6.630 | 6.720 | 66,732 | +0.11(+1.66%) |
Jun 20, 2006 | 6.600 | 6.860 | 6.600 | 6.610 | 49,870 | +0.01(+0.15%) |
Jun 19, 2006 | 7.440 | 7.440 | 6.580 | 6.600 | 76,285 | -0.36(-5.17%) |
Jun 16, 2006 | 6.690 | 7.110 | 6.650 | 6.960 | 62,850 | +0.28(+4.19%) |
Jun 15, 2006 | 6.650 | 6.900 | 6.500 | 6.680 | 54,081 | +0.26(+4.05%) |
Jun 14, 2006 | 6.500 | 6.650 | 6.293 | 6.420 | 51,875 | +0.01(+0.16%) |
Jun 13, 2006 | 6.810 | 6.810 | 6.410 | 6.410 | 81,260 | -0.46(-6.70%) |
Jun 12, 2006 | 7.190 | 7.500 | 6.822 | 6.870 | 175,852 | -0.18(-2.55%) |
Jun 09, 2006 | 6.530 | 7.250 | 6.530 | 7.050 | 176,151 | +0.52(+7.96%) |
Jun 08, 2006 | 6.830 | 6.870 | 6.320 | 6.530 | 119,147 | -0.35(-5.09%) |
Jun 07, 2006 | 6.890 | 7.060 | 6.760 | 6.880 | 106,618 | +0.06(+0.82%) |
Jun 06, 2006 | 7.330 | 7.420 | 6.750 | 6.824 | 180,870 | -0.43(-5.88%) |
Jun 05, 2006 | 7.500 | 7.750 | 7.250 | 7.250 | 118,050 | -0.29(-3.84%) |
Jun 02, 2006 | 7.760 | 7.830 | 7.450 | 7.540 | 109,470 | -0.07(-0.92%) |
Jun 01, 2006 | 8.300 | 8.300 | 7.400 | 7.610 | 159,147 | -0.06(-0.78%) |
May 31, 2006 | 7.870 | 7.950 | 7.480 | 7.670 | 118,074 | -0.21(-2.66%) |
May 30, 2006 | 8.240 | 8.240 | 7.850 | 7.880 | 38,318 | -0.13(-1.62%) |
May 26, 2006 | 8.060 | 8.180 | 7.970 | 8.010 | 67,499 | -0.14(-1.72%) |
May 25, 2006 | 7.870 | 8.270 | 7.860 | 8.150 | 58,508 | +0.33(+4.22%) |
May 24, 2006 | 8.000 | 8.040 | 7.500 | 7.820 | 89,353 | -0.09(-1.14%) |
May 23, 2006 | 7.630 | 8.200 | 7.500 | 7.910 | 129,627 | +0.34(+4.49%) |
May 22, 2006 | 8.310 | 8.310 | 7.570 | 7.570 | 269,308 | -0.88(-10.41%) |
May 19, 2006 | 8.820 | 8.990 | 8.330 | 8.450 | 235,712 | -0.36(-4.09%) |
May 18, 2006 | 9.330 | 9.400 | 8.800 | 8.810 | 224,559 | -0.57(-6.08%) |
May 17, 2006 | 9.890 | 9.890 | 9.300 | 9.380 | 164,936 | -0.37(-3.79%) |
May 16, 2006 | 9.670 | 10.00 | 9.550 | 9.750 | 157,290 | +0.03(+0.31%) |
May 15, 2006 | 10.15 | 10.33 | 9.550 | 9.720 | 128,649 | -0.26(-2.61%) |
May 12, 2006 | 10.28 | 10.75 | 9.900 | 9.980 | 226,719 | -0.40(-3.85%) |
May 11, 2006 | 11.44 | 11.86 | 10.25 | 10.38 | 652,120 | -0.81(-7.24%) |
May 10, 2006 | 9.810 | 11.49 | 9.640 | 11.19 | 1,146,919 | +1.96(+21.24%) |
May 09, 2006 | 9.400 | 9.600 | 9.184 | 9.230 | 80,678 | -0.15(-1.60%) |
May 08, 2006 | 9.350 | 9.690 | 9.050 | 9.380 | 169,961 | +0.15(+1.62%) |
May 05, 2006 | 9.600 | 9.770 | 9.080 | 9.230 | 132,705 | -0.14(-1.49%) |
May 04, 2006 | 9.980 | 10.11 | 9.230 | 9.370 | 347,917 | +0.58(+6.60%) |
May 03, 2006 | 9.120 | 9.120 | 8.770 | 8.790 | 66,295 | -0.21(-2.33%) |
May 02, 2006 | 9.010 | 9.168 | 8.880 | 9.000 | 97,289 | -0.09(-0.99%) |
May 01, 2006 | 9.550 | 9.550 | 9.000 | 9.090 | 82,692 | -0.41(-4.31%) |
Apr 28, 2006 | 9.090 | 9.650 | 9.050 | 9.499 | 110,700 | +0.39(+4.27%) |
Apr 27, 2006 | 9.490 | 9.490 | 9.050 | 9.110 | 138,629 | -0.43(-4.46%) |
Apr 26, 2006 | 9.450 | 9.804 | 9.330 | 9.535 | 53,383 | +0.05(+0.48%) |
Apr 25, 2006 | 9.720 | 9.930 | 9.400 | 9.490 | 55,623 | -0.15(-1.56%) |
Apr 24, 2006 | 9.960 | 9.960 | 9.440 | 9.640 | 72,345 | -0.23(-2.33%) |
Apr 21, 2006 | 10.44 | 10.55 | 9.746 | 9.870 | 94,516 | -0.41(-3.99%) |
Apr 20, 2006 | 8.890 | 10.62 | 8.890 | 10.28 | 436,340 | +1.34(+14.99%) |
Apr 19, 2006 | 8.870 | 9.240 | 8.710 | 8.940 | 95,904 | +0.05(+0.56%) |
Apr 18, 2006 | 9.000 | 9.300 | 8.680 | 8.890 | 218,573 | -0.03(-0.34%) |
Apr 17, 2006 | 9.500 | 9.660 | 8.880 | 8.920 | 165,000 | -0.55(-5.81%) |
Apr 13, 2006 | 9.560 | 9.650 | 9.410 | 9.470 | 47,220 | -0.18(-1.87%) |
Apr 12, 2006 | 9.570 | 9.980 | 9.390 | 9.650 | 47,648 | +0.08(+0.84%) |
Apr 11, 2006 | 9.910 | 10.01 | 9.460 | 9.570 | 103,137 | -0.43(-4.30%) |
Apr 10, 2006 | 10.63 | 10.63 | 9.820 | 10.00 | 113,595 | -0.24(-2.34%) |
Apr 07, 2006 | 9.830 | 10.50 | 9.740 | 10.24 | 208,773 | +0.40(+4.07%) |
Apr 06, 2006 | 9.800 | 10.07 | 9.740 | 9.840 | 141,512 | +0.10(+1.03%) |
Apr 05, 2006 | 9.830 | 10.03 | 9.650 | 9.740 | 85,894 | -0.18(-1.77%) |
Apr 04, 2006 | 9.861 | 10.29 | 9.740 | 9.916 | 233,470 | -0.38(-3.73%) |