Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 8.790 | 8.961 | 8.733 | 8.939 | 840,776 | +0.17(+1.95%) |
Jun 29, 2006 | 8.448 | 8.767 | 8.442 | 8.767 | 496,150 | +0.39(+4.63%) |
Jun 28, 2006 | 8.345 | 8.402 | 8.277 | 8.379 | 207,407 | +0.06(+0.69%) |
Jun 27, 2006 | 8.562 | 8.562 | 8.282 | 8.322 | 216,360 | -0.24(-2.80%) |
Jun 26, 2006 | 8.505 | 8.562 | 8.471 | 8.562 | 239,140 | +0.07(+0.87%) |
Jun 23, 2006 | 8.630 | 8.630 | 8.459 | 8.488 | 210,988 | -0.20(-2.30%) |
Jun 22, 2006 | 8.796 | 8.796 | 8.602 | 8.687 | 152,874 | -0.13(-1.42%) |
Jun 21, 2006 | 8.693 | 8.830 | 8.693 | 8.813 | 141,544 | +0.13(+1.51%) |
Jun 20, 2006 | 8.739 | 8.836 | 8.630 | 8.682 | 213,979 | -0.08(-0.91%) |
Jun 19, 2006 | 9.007 | 9.007 | 8.739 | 8.762 | 186,447 | -0.23(-2.60%) |
Jun 16, 2006 | 9.167 | 9.167 | 8.922 | 8.996 | 1,461,097 | -0.19(-2.05%) |
Jun 15, 2006 | 9.059 | 9.218 | 9.053 | 9.184 | 358,123 | +0.18(+2.03%) |
Jun 14, 2006 | 8.996 | 9.047 | 8.899 | 9.001 | 265,482 | +0.03(+0.38%) |
Jun 13, 2006 | 8.933 | 9.144 | 8.910 | 8.967 | 232,961 | +0.01(+0.06%) |
Jun 12, 2006 | 9.053 | 9.104 | 8.922 | 8.961 | 245,323 | -0.12(-1.32%) |
Jun 09, 2006 | 9.190 | 9.207 | 9.041 | 9.081 | 217,015 | -0.09(-1.00%) |
Jun 08, 2006 | 9.064 | 9.218 | 9.001 | 9.173 | 448,825 | +0.08(+0.88%) |
Jun 07, 2006 | 9.133 | 9.230 | 9.070 | 9.093 | 383,378 | -0.03(-0.38%) |
Jun 06, 2006 | 9.104 | 9.156 | 9.059 | 9.127 | 360,079 | +0.02(+0.25%) |
Jun 05, 2006 | 9.338 | 9.361 | 9.087 | 9.104 | 612,886 | -0.29(-3.04%) |
Jun 02, 2006 | 9.424 | 9.492 | 9.327 | 9.390 | 200,934 | -0.03(-0.30%) |
Jun 01, 2006 | 9.270 | 9.424 | 9.201 | 9.418 | 229,410 | +0.17(+1.85%) |
May 31, 2006 | 9.161 | 9.275 | 9.116 | 9.247 | 291,851 | +0.15(+1.63%) |
May 30, 2006 | 9.235 | 9.287 | 9.087 | 9.098 | 284,330 | -0.21(-2.21%) |
May 26, 2006 | 9.372 | 9.407 | 9.264 | 9.304 | 135,206 | -0.08(-0.85%) |
May 25, 2006 | 9.361 | 9.384 | 9.247 | 9.384 | 200,461 | +0.10(+1.04%) |
May 24, 2006 | 9.161 | 9.338 | 9.087 | 9.287 | 262,839 | +0.14(+1.50%) |
May 23, 2006 | 9.372 | 9.390 | 9.138 | 9.150 | 178,931 | -0.16(-1.72%) |
May 22, 2006 | 9.247 | 9.418 | 9.150 | 9.310 | 397,271 | -0.01(-0.06%) |
May 19, 2006 | 9.156 | 9.390 | 9.138 | 9.315 | 302,676 | +0.14(+1.49%) |
May 18, 2006 | 9.350 | 9.350 | 9.150 | 9.178 | 257,346 | -0.11(-1.23%) |
May 17, 2006 | 9.144 | 9.310 | 9.036 | 9.293 | 477,685 | +0.07(+0.81%) |
May 16, 2006 | 9.264 | 9.270 | 9.161 | 9.218 | 184,353 | +0.01(+0.06%) |
May 15, 2006 | 9.133 | 9.270 | 9.047 | 9.213 | 704,115 | +0.09(+0.94%) |
May 12, 2006 | 9.133 | 9.190 | 9.070 | 9.127 | 418,804 | +0.01(+0.13%) |
May 11, 2006 | 9.452 | 9.452 | 9.093 | 9.116 | 375,822 | -0.31(-3.33%) |
May 10, 2006 | 9.498 | 9.578 | 9.384 | 9.430 | 165,364 | -0.07(-0.72%) |
May 09, 2006 | 9.418 | 9.527 | 9.407 | 9.498 | 128,743 | +0.06(+0.67%) |
May 08, 2006 | 9.498 | 9.515 | 9.424 | 9.435 | 137,953 | -0.12(-1.25%) |
May 05, 2006 | 9.424 | 9.572 | 9.424 | 9.555 | 252,945 | +0.11(+1.21%) |
May 04, 2006 | 9.293 | 9.447 | 9.275 | 9.441 | 208,260 | +0.11(+1.22%) |
May 03, 2006 | 9.224 | 9.361 | 9.167 | 9.327 | 202,670 | +0.07(+0.80%) |
May 02, 2006 | 9.195 | 9.253 | 9.127 | 9.253 | 201,189 | +0.05(+0.56%) |
May 01, 2006 | 9.338 | 9.401 | 9.133 | 9.201 | 399,168 | -0.11(-1.23%) |
Apr 28, 2006 | 9.275 | 9.372 | 9.241 | 9.315 | 199,196 | -0.01(-0.12%) |
Apr 27, 2006 | 9.275 | 9.544 | 9.218 | 9.327 | 219,289 | +0.01(+0.12%) |
Apr 26, 2006 | 9.293 | 9.390 | 9.247 | 9.315 | 155,418 | +0.01(+0.12%) |
Apr 25, 2006 | 9.384 | 9.384 | 9.207 | 9.304 | 331,762 | -0.02(-0.24%) |
Apr 24, 2006 | 9.475 | 9.481 | 9.293 | 9.327 | 467,326 | -0.38(-3.88%) |
Apr 21, 2006 | 9.846 | 9.846 | 9.589 | 9.704 | 328,589 | +0.06(+0.59%) |
Apr 20, 2006 | 9.761 | 9.783 | 9.624 | 9.646 | 209,380 | -0.13(-1.34%) |
Apr 19, 2006 | 9.818 | 9.827 | 9.675 | 9.778 | 275,647 | -0.01(-0.12%) |
Apr 18, 2006 | 9.481 | 9.789 | 9.487 | 9.789 | 515,657 | +0.31(+3.25%) |
Apr 17, 2006 | 9.350 | 9.481 | 9.338 | 9.481 | 264,249 | +0.11(+1.22%) |
Apr 13, 2006 | 9.235 | 9.407 | 9.190 | 9.367 | 127,536 | +0.10(+1.11%) |
Apr 12, 2006 | 9.190 | 9.264 | 9.150 | 9.264 | 104,167 | +0.07(+0.81%) |
Apr 11, 2006 | 9.218 | 9.264 | 9.133 | 9.190 | 181,107 | +0.00(+0.00%) |
Apr 10, 2006 | 9.247 | 9.258 | 9.116 | 9.190 | 219,578 | -0.03(-0.37%) |
Apr 07, 2006 | 9.549 | 9.589 | 9.053 | 9.224 | 280,712 | -0.26(-2.77%) |
Apr 06, 2006 | 9.538 | 9.549 | 9.390 | 9.487 | 136,171 | -0.05(-0.54%) |
Apr 05, 2006 | 9.561 | 9.572 | 9.361 | 9.538 | 199,371 | -0.02(-0.24%) |
Apr 04, 2006 | 9.504 | 9.669 | 9.441 | 9.561 | 108,578 | +0.04(+0.42%) |