Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 11.26 | 11.38 | 10.96 | 11.36 | 446,093 | +0.11(+1.01%) |
Jun 29, 2006 | 10.94 | 11.44 | 10.86 | 11.25 | 311,813 | +0.45(+4.21%) |
Jun 28, 2006 | 10.12 | 10.81 | 9.930 | 10.79 | 235,523 | +0.67(+6.61%) |
Jun 27, 2006 | 10.54 | 10.66 | 10.12 | 10.12 | 75,339 | -0.31(-2.98%) |
Jun 26, 2006 | 10.52 | 10.52 | 10.12 | 10.44 | 79,141 | +0.13(+1.23%) |
Jun 23, 2006 | 10.52 | 10.52 | 9.833 | 10.31 | 109,562 | -0.23(-2.16%) |
Jun 22, 2006 | 10.73 | 10.73 | 10.37 | 10.54 | 137,131 | -0.11(-1.07%) |
Jun 21, 2006 | 10.52 | 10.80 | 10.44 | 10.65 | 123,822 | +0.24(+2.26%) |
Jun 20, 2006 | 10.20 | 10.52 | 9.816 | 10.41 | 178,722 | +0.84(+8.79%) |
Jun 19, 2006 | 9.993 | 10.20 | 9.564 | 9.572 | 148,063 | -0.48(-4.77%) |
Jun 16, 2006 | 10.22 | 10.40 | 9.678 | 10.05 | 412,820 | +4.95(+97.11%) |
Jun 15, 2006 | 4.723 | 5.154 | 4.703 | 5.100 | 171,592 | +0.40(+8.53%) |
Jun 14, 2006 | 4.719 | 4.906 | 4.544 | 4.699 | 191,080 | +0.09(+1.87%) |
Jun 13, 2006 | 4.923 | 4.981 | 4.576 | 4.613 | 379,785 | -0.31(-6.30%) |
Jun 12, 2006 | 5.318 | 5.318 | 4.891 | 4.923 | 255,249 | -0.40(-7.44%) |
Jun 09, 2006 | 5.628 | 5.628 | 5.312 | 5.318 | 168,740 | -0.23(-4.13%) |
Jun 08, 2006 | 5.861 | 5.861 | 5.263 | 5.548 | 159,709 | -0.26(-4.49%) |
Jun 07, 2006 | 5.722 | 5.991 | 5.647 | 5.809 | 125,010 | +0.18(+3.25%) |
Jun 06, 2006 | 5.668 | 5.668 | 5.496 | 5.626 | 154,005 | -0.04(-0.74%) |
Jun 05, 2006 | 6.180 | 6.180 | 5.668 | 5.668 | 89,836 | -0.49(-8.02%) |
Jun 02, 2006 | 6.154 | 6.283 | 6.128 | 6.162 | 87,459 | +0.11(+1.77%) |
Jun 01, 2006 | 5.786 | 6.055 | 5.786 | 6.055 | 119,782 | +0.25(+4.28%) |
May 31, 2006 | 5.759 | 5.993 | 5.708 | 5.807 | 125,485 | +0.10(+1.75%) |
May 30, 2006 | 6.101 | 6.233 | 5.707 | 5.707 | 182,049 | -0.21(-3.49%) |
May 26, 2006 | 5.617 | 5.970 | 5.575 | 5.913 | 138,795 | +0.32(+5.76%) |
May 25, 2006 | 5.544 | 5.618 | 5.523 | 5.591 | 81,756 | +0.07(+1.18%) |
May 24, 2006 | 5.622 | 5.622 | 5.365 | 5.526 | 135,943 | -0.07(-1.31%) |
May 23, 2006 | 5.891 | 5.950 | 5.586 | 5.599 | 91,737 | -0.16(-2.78%) |
May 22, 2006 | 5.754 | 5.786 | 5.600 | 5.759 | 83,181 | +0.01(+0.09%) |
May 19, 2006 | 5.744 | 5.864 | 5.656 | 5.754 | 90,787 | +0.01(+0.16%) |
May 18, 2006 | 5.775 | 5.801 | 5.743 | 5.744 | 118,831 | -0.01(-0.26%) |
May 17, 2006 | 5.901 | 5.901 | 5.749 | 5.759 | 78,428 | -0.12(-1.97%) |
May 16, 2006 | 5.975 | 6.086 | 5.796 | 5.875 | 148,776 | -0.08(-1.33%) |
May 15, 2006 | 6.206 | 6.206 | 5.793 | 5.954 | 103,620 | -0.21(-3.41%) |
May 12, 2006 | 6.206 | 6.254 | 5.786 | 6.164 | 177,296 | -0.07(-1.08%) |
May 11, 2006 | 6.575 | 6.585 | 6.232 | 6.232 | 79,854 | -0.35(-5.25%) |
May 10, 2006 | 6.601 | 6.662 | 6.538 | 6.577 | 77,478 | -0.05(-0.75%) |
May 09, 2006 | 6.627 | 6.627 | 6.575 | 6.626 | 67,020 | +0.03(+0.38%) |
May 08, 2006 | 6.617 | 6.627 | 6.583 | 6.601 | 61,317 | -0.01(-0.11%) |
May 05, 2006 | 6.653 | 6.706 | 6.568 | 6.608 | 83,181 | +0.00(+0.03%) |
May 04, 2006 | 6.590 | 6.695 | 6.574 | 6.606 | 157,332 | +0.04(+0.54%) |
May 03, 2006 | 6.732 | 6.768 | 6.554 | 6.570 | 140,221 | -0.27(-3.91%) |
May 02, 2006 | 6.930 | 6.985 | 6.759 | 6.837 | 139,270 | +0.01(+0.18%) |
May 01, 2006 | 6.522 | 6.938 | 6.522 | 6.825 | 278,540 | +0.34(+5.19%) |
Apr 28, 2006 | 6.495 | 6.617 | 6.397 | 6.488 | 175,395 | +0.20(+3.23%) |
Apr 27, 2006 | 6.311 | 6.443 | 6.221 | 6.285 | 115,979 | -0.05(-0.73%) |
Apr 26, 2006 | 6.427 | 6.574 | 6.307 | 6.331 | 167,314 | -0.08(-1.23%) |
Apr 25, 2006 | 6.506 | 6.531 | 6.206 | 6.410 | 166,363 | -0.12(-1.87%) |
Apr 24, 2006 | 6.396 | 6.559 | 6.364 | 6.532 | 195,358 | +0.18(+2.88%) |
Apr 21, 2006 | 6.101 | 6.370 | 6.082 | 6.349 | 164,937 | +0.27(+4.50%) |
Apr 20, 2006 | 5.996 | 6.102 | 5.996 | 6.076 | 240,514 | +0.08(+1.33%) |
Apr 19, 2006 | 5.954 | 6.101 | 5.938 | 5.996 | 274,262 | +0.17(+3.00%) |
Apr 18, 2006 | 5.654 | 5.860 | 5.634 | 5.821 | 125,961 | +0.17(+3.05%) |
Apr 17, 2006 | 5.607 | 5.728 | 5.607 | 5.649 | 103,145 | +0.04(+0.66%) |
Apr 13, 2006 | 5.611 | 5.632 | 5.580 | 5.612 | 59,891 | +0.00(+0.02%) |
Apr 12, 2006 | 5.680 | 5.705 | 5.549 | 5.611 | 125,485 | -0.10(-1.68%) |
Apr 11, 2006 | 5.931 | 5.933 | 5.680 | 5.707 | 105,522 | -0.25(-4.12%) |
Apr 10, 2006 | 5.849 | 5.996 | 5.837 | 5.952 | 50,859 | +0.12(+2.13%) |
Apr 07, 2006 | 5.970 | 5.996 | 5.738 | 5.828 | 67,496 | -0.17(-2.81%) |
Apr 06, 2006 | 5.975 | 5.996 | 5.975 | 5.996 | 35,649 | -0.02(-0.31%) |
Apr 05, 2006 | 5.996 | 6.027 | 5.940 | 6.015 | 178,722 | +0.01(+0.23%) |
Apr 04, 2006 | 5.996 | 6.027 | 5.971 | 6.001 | 117,880 | +0.03(+0.51%) |