Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 9.671 | 9.799 | 9.644 | 9.779 | 500,158 | +0.06(+0.63%) |
Jun 29, 2006 | 9.399 | 9.718 | 9.399 | 9.718 | 592,944 | +0.32(+3.46%) |
Jun 28, 2006 | 9.538 | 9.538 | 9.387 | 9.393 | 786,348 | -0.04(-0.39%) |
Jun 27, 2006 | 9.579 | 9.666 | 9.395 | 9.430 | 539,819 | -0.15(-1.58%) |
Jun 26, 2006 | 9.579 | 9.605 | 9.507 | 9.581 | 528,067 | +0.06(+0.67%) |
Jun 23, 2006 | 9.344 | 9.605 | 9.242 | 9.517 | 558,180 | +0.14(+1.48%) |
Jun 22, 2006 | 9.436 | 9.454 | 9.313 | 9.378 | 429,651 | -0.09(-0.91%) |
Jun 21, 2006 | 9.282 | 9.558 | 9.258 | 9.464 | 358,410 | +0.15(+1.58%) |
Jun 20, 2006 | 9.354 | 9.360 | 9.252 | 9.317 | 560,628 | +0.00(+0.04%) |
Jun 19, 2006 | 9.538 | 9.538 | 9.268 | 9.313 | 414,962 | -0.23(-2.40%) |
Jun 16, 2006 | 9.640 | 9.728 | 9.497 | 9.542 | 598,819 | -0.05(-0.53%) |
Jun 15, 2006 | 9.178 | 9.609 | 9.140 | 9.593 | 681,567 | +0.42(+4.54%) |
Jun 14, 2006 | 9.101 | 9.191 | 8.988 | 9.176 | 579,479 | +0.08(+0.85%) |
Jun 13, 2006 | 9.048 | 9.219 | 8.954 | 9.099 | 758,929 | -0.01(-0.13%) |
Jun 12, 2006 | 9.293 | 9.332 | 9.111 | 9.111 | 387,298 | -0.22(-2.39%) |
Jun 09, 2006 | 9.293 | 9.446 | 9.266 | 9.334 | 634,073 | -0.09(-0.95%) |
Jun 08, 2006 | 9.466 | 9.497 | 9.099 | 9.423 | 514,847 | -0.07(-0.77%) |
Jun 07, 2006 | 9.548 | 9.664 | 9.464 | 9.497 | 400,274 | -0.19(-2.00%) |
Jun 06, 2006 | 9.760 | 9.762 | 9.579 | 9.691 | 329,277 | -0.06(-0.61%) |
Jun 05, 2006 | 9.956 | 9.987 | 9.718 | 9.750 | 437,730 | -0.21(-2.07%) |
Jun 02, 2006 | 9.905 | 10.09 | 9.883 | 9.956 | 671,040 | +0.03(+0.29%) |
Jun 01, 2006 | 9.824 | 10.06 | 9.811 | 9.928 | 1,121,256 | +0.12(+1.27%) |
May 31, 2006 | 9.495 | 9.822 | 9.495 | 9.803 | 1,328,615 | +0.31(+3.23%) |
May 30, 2006 | 9.497 | 9.685 | 9.485 | 9.497 | 721,227 | +0.02(+0.19%) |
May 26, 2006 | 9.307 | 9.583 | 9.307 | 9.479 | 781,207 | +0.17(+1.80%) |
May 25, 2006 | 9.272 | 9.564 | 9.266 | 9.311 | 780,962 | +0.22(+2.47%) |
May 24, 2006 | 8.976 | 9.101 | 8.915 | 9.086 | 647,538 | +0.10(+1.11%) |
May 23, 2006 | 8.941 | 9.088 | 8.929 | 8.986 | 670,550 | +0.09(+0.96%) |
May 22, 2006 | 8.986 | 9.013 | 8.825 | 8.901 | 1,300,951 | -0.12(-1.36%) |
May 19, 2006 | 9.260 | 9.291 | 8.997 | 9.023 | 1,543,319 | -0.20(-2.13%) |
May 18, 2006 | 9.383 | 9.479 | 9.219 | 9.219 | 501,382 | -0.17(-1.85%) |
May 17, 2006 | 9.615 | 9.626 | 9.376 | 9.393 | 507,258 | -0.26(-2.73%) |
May 16, 2006 | 9.681 | 9.718 | 9.448 | 9.656 | 396,356 | -0.06(-0.61%) |
May 15, 2006 | 9.813 | 9.852 | 9.581 | 9.715 | 443,606 | -0.09(-0.88%) |
May 12, 2006 | 9.946 | 9.946 | 9.781 | 9.801 | 369,672 | -0.13(-1.36%) |
May 11, 2006 | 9.995 | 10.03 | 9.930 | 9.936 | 268,073 | -0.08(-0.80%) |
May 10, 2006 | 9.993 | 10.09 | 9.961 | 10.02 | 214,948 | -0.02(-0.18%) |
May 09, 2006 | 10.03 | 10.10 | 9.989 | 10.03 | 348,862 | +0.00(+0.00%) |
May 08, 2006 | 10.09 | 10.10 | 10.02 | 10.03 | 310,426 | -0.06(-0.59%) |
May 05, 2006 | 9.956 | 10.10 | 9.840 | 10.09 | 861,017 | +0.18(+1.79%) |
May 04, 2006 | 9.956 | 10.06 | 9.909 | 9.916 | 475,432 | -0.03(-0.27%) |
May 03, 2006 | 9.854 | 9.981 | 9.809 | 9.942 | 899,453 | +0.10(+1.04%) |
May 02, 2006 | 9.773 | 9.840 | 9.767 | 9.840 | 306,999 | +0.12(+1.22%) |
May 01, 2006 | 9.950 | 9.950 | 9.683 | 9.722 | 673,978 | -0.04(-0.46%) |
Apr 28, 2006 | 9.764 | 9.844 | 9.687 | 9.767 | 511,175 | +0.01(+0.08%) |
Apr 27, 2006 | 9.991 | 9.993 | 9.738 | 9.758 | 525,374 | -0.23(-2.31%) |
Apr 26, 2006 | 9.956 | 10.38 | 9.865 | 9.989 | 1,958,772 | +0.36(+3.73%) |
Apr 25, 2006 | 9.540 | 9.730 | 9.536 | 9.630 | 627,218 | +0.09(+0.94%) |
Apr 24, 2006 | 9.477 | 9.540 | 9.397 | 9.540 | 354,248 | +0.05(+0.52%) |
Apr 21, 2006 | 9.579 | 9.599 | 9.376 | 9.491 | 581,682 | -0.07(-0.71%) |
Apr 20, 2006 | 9.364 | 9.613 | 9.364 | 9.558 | 504,075 | +0.18(+1.96%) |
Apr 19, 2006 | 9.354 | 9.444 | 9.332 | 9.374 | 1,252,233 | +0.00(+0.00%) |
Apr 18, 2006 | 9.293 | 9.415 | 9.282 | 9.374 | 404,680 | +0.10(+1.12%) |
Apr 17, 2006 | 9.221 | 9.346 | 9.201 | 9.270 | 328,787 | +0.03(+0.35%) |
Apr 13, 2006 | 9.211 | 9.256 | 9.186 | 9.238 | 231,351 | +0.03(+0.29%) |
Apr 12, 2006 | 9.191 | 9.231 | 9.140 | 9.211 | 210,541 | +0.04(+0.45%) |
Apr 11, 2006 | 9.201 | 9.219 | 9.154 | 9.170 | 280,314 | -0.02(-0.27%) |
Apr 10, 2006 | 9.264 | 9.264 | 9.123 | 9.195 | 452,664 | -0.08(-0.82%) |
Apr 07, 2006 | 9.252 | 9.291 | 9.140 | 9.270 | 380,199 | +0.03(+0.33%) |
Apr 06, 2006 | 9.466 | 9.548 | 9.221 | 9.240 | 778,269 | -0.16(-1.67%) |
Apr 05, 2006 | 9.405 | 9.440 | 9.276 | 9.397 | 364,041 | -0.02(-0.20%) |
Apr 04, 2006 | 9.344 | 9.438 | 9.303 | 9.415 | 430,631 | +0.07(+0.70%) |