Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 8.380 | 8.490 | 8.040 | 8.330 | 84,986 | -0.05(-0.60%) |
Jun 29, 2006 | 7.930 | 8.890 | 7.930 | 8.380 | 104,300 | +0.39(+4.88%) |
Jun 28, 2006 | 8.390 | 8.390 | 7.820 | 7.990 | 21,530 | -0.42(-4.99%) |
Jun 27, 2006 | 8.650 | 8.700 | 8.370 | 8.410 | 62,358 | -0.28(-3.22%) |
Jun 26, 2006 | 8.790 | 8.960 | 8.610 | 8.690 | 11,500 | -0.19(-2.14%) |
Jun 23, 2006 | 9.610 | 9.610 | 8.760 | 8.880 | 35,745 | -0.73(-7.60%) |
Jun 22, 2006 | 9.460 | 9.910 | 9.340 | 9.610 | 11,607 | +0.13(+1.37%) |
Jun 21, 2006 | 9.330 | 9.700 | 8.990 | 9.480 | 212,888 | +0.48(+5.33%) |
Jun 20, 2006 | 8.900 | 9.190 | 8.780 | 9.000 | 94,198 | +0.03(+0.33%) |
Jun 19, 2006 | 8.970 | 9.540 | 8.510 | 8.970 | 165,603 | +0.27(+3.10%) |
Jun 16, 2006 | 8.780 | 9.100 | 8.190 | 8.700 | 165,455 | +0.01(+0.12%) |
Jun 15, 2006 | 8.520 | 8.810 | 8.280 | 8.690 | 139,974 | +0.27(+3.21%) |
Jun 14, 2006 | 8.490 | 8.930 | 8.360 | 8.420 | 318,785 | -0.06(-0.71%) |
Jun 13, 2006 | 8.200 | 8.850 | 8.110 | 8.480 | 558,423 | +0.21(+2.54%) |
Jun 12, 2006 | 8.750 | 8.900 | 8.160 | 8.270 | 333,117 | -0.50(-5.70%) |
Jun 09, 2006 | 8.840 | 8.970 | 8.480 | 8.770 | 77,325 | -0.07(-0.79%) |
Jun 08, 2006 | 8.950 | 9.330 | 8.710 | 8.840 | 168,707 | -0.01(-0.11%) |
Jun 07, 2006 | 8.880 | 9.270 | 8.750 | 8.850 | 173,802 | +0.03(+0.34%) |
Jun 06, 2006 | 8.990 | 9.340 | 8.800 | 8.820 | 47,102 | -0.07(-0.79%) |
Jun 05, 2006 | 8.850 | 9.450 | 8.800 | 8.890 | 268,297 | -0.11(-1.22%) |
Jun 02, 2006 | 8.850 | 9.480 | 8.800 | 9.000 | 135,814 | +0.09(+1.01%) |
Jun 01, 2006 | 8.700 | 8.910 | 8.700 | 8.910 | 18,512 | -0.06(-0.67%) |
May 31, 2006 | 8.930 | 9.000 | 8.750 | 8.970 | 117,594 | +0.15(+1.70%) |
May 30, 2006 | 8.990 | 9.000 | 8.750 | 8.820 | 21,249 | -0.17(-1.89%) |
May 26, 2006 | 8.960 | 9.360 | 8.760 | 8.990 | 90,045 | -0.04(-0.44%) |
May 25, 2006 | 8.820 | 9.340 | 8.690 | 9.030 | 115,930 | +0.23(+2.61%) |
May 24, 2006 | 8.280 | 9.550 | 8.280 | 8.800 | 240,202 | +0.56(+6.80%) |
May 23, 2006 | 9.300 | 9.300 | 8.070 | 8.240 | 60,053 | -0.50(-5.72%) |
May 22, 2006 | 9.850 | 9.870 | 8.010 | 8.740 | 34,519 | -1.11(-11.27%) |
May 19, 2006 | 10.60 | 10.60 | 9.560 | 9.850 | 20,600 | -0.58(-5.56%) |
May 18, 2006 | 10.10 | 10.55 | 9.900 | 10.43 | 46,612 | +0.43(+4.30%) |
May 17, 2006 | 9.800 | 10.25 | 9.600 | 10.00 | 21,902 | +0.20(+2.04%) |
May 16, 2006 | 10.07 | 10.24 | 9.800 | 9.800 | 22,121 | -0.06(-0.61%) |
May 15, 2006 | 10.30 | 10.30 | 9.800 | 9.860 | 84,496 | -0.49(-4.73%) |
May 12, 2006 | 10.32 | 10.50 | 10.28 | 10.35 | 141,832 | +0.03(+0.29%) |
May 11, 2006 | 10.24 | 10.90 | 10.13 | 10.32 | 123,479 | -0.27(-2.55%) |
May 10, 2006 | 9.600 | 10.59 | 9.430 | 10.59 | 87,491 | +0.79(+8.06%) |
May 09, 2006 | 9.450 | 9.900 | 9.420 | 9.800 | 37,501 | +0.37(+3.92%) |
May 08, 2006 | 10.69 | 10.70 | 9.000 | 9.430 | 137,896 | -0.87(-8.45%) |
May 05, 2006 | 10.00 | 10.41 | 9.800 | 10.30 | 16,514 | +0.30(+3.00%) |
May 04, 2006 | 10.37 | 10.37 | 9.550 | 10.00 | 35,679 | -0.13(-1.28%) |
May 03, 2006 | 10.50 | 10.50 | 10.13 | 10.13 | 12,138 | -0.38(-3.62%) |
May 02, 2006 | 10.83 | 10.83 | 10.20 | 10.51 | 25,626 | -0.40(-3.67%) |
May 01, 2006 | 10.95 | 11.10 | 10.85 | 10.91 | 10,852 | -0.04(-0.37%) |
Apr 28, 2006 | 10.99 | 11.05 | 10.93 | 10.95 | 19,100 | -0.01(-0.09%) |
Apr 27, 2006 | 11.00 | 11.00 | 10.90 | 10.96 | 47,170 | -0.01(-0.09%) |
Apr 26, 2006 | 11.10 | 11.10 | 10.90 | 10.97 | 72,324 | -0.13(-1.17%) |
Apr 25, 2006 | 10.95 | 11.10 | 10.92 | 11.10 | 179,986 | +0.22(+2.02%) |
Apr 24, 2006 | 11.00 | 11.06 | 10.60 | 10.88 | 98,012 | -0.12(-1.09%) |
Apr 21, 2006 | 11.35 | 11.35 | 10.85 | 11.00 | 152,343 | -0.26(-2.31%) |
Apr 20, 2006 | 10.34 | 11.35 | 10.06 | 11.26 | 271,679 | +0.96(+9.32%) |
Apr 19, 2006 | 9.900 | 10.30 | 9.520 | 10.30 | 188,548 | +0.55(+5.64%) |
Apr 18, 2006 | 9.270 | 9.750 | 9.270 | 9.750 | 81,370 | +0.01(+0.10%) |
Apr 17, 2006 | 9.900 | 9.900 | 9.560 | 9.740 | 86,817 | +0.04(+0.41%) |
Apr 13, 2006 | 9.500 | 9.750 | 9.300 | 9.700 | 464,109 | +0.02(+0.21%) |