Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 8.026 | 8.091 | 8.020 | 8.043 | 105,046 | +0.10(+1.26%) |
Jun 29, 2006 | 7.743 | 7.949 | 7.725 | 7.943 | 171,570 | +0.30(+3.93%) |
Jun 28, 2006 | 7.631 | 7.649 | 7.607 | 7.643 | 138,308 | +0.14(+1.81%) |
Jun 27, 2006 | 7.601 | 7.637 | 7.501 | 7.507 | 448,017 | -0.19(-2.45%) |
Jun 26, 2006 | 7.613 | 7.708 | 7.613 | 7.696 | 336,522 | +0.11(+1.48%) |
Jun 23, 2006 | 7.596 | 7.631 | 7.548 | 7.584 | 200,420 | -0.04(-0.54%) |
Jun 22, 2006 | 7.666 | 7.678 | 7.601 | 7.625 | 200,589 | -0.11(-1.37%) |
Jun 21, 2006 | 7.613 | 7.731 | 7.607 | 7.731 | 426,974 | +0.07(+0.86%) |
Jun 20, 2006 | 7.655 | 7.684 | 7.613 | 7.665 | 169,194 | +0.00(+0.06%) |
Jun 19, 2006 | 7.696 | 7.731 | 7.625 | 7.660 | 109,119 | +0.01(+0.08%) |
Jun 16, 2006 | 7.672 | 7.702 | 7.643 | 7.655 | 68,899 | +0.01(+0.15%) |
Jun 15, 2006 | 7.631 | 7.660 | 7.548 | 7.643 | 317,854 | +0.11(+1.49%) |
Jun 14, 2006 | 7.507 | 7.584 | 7.484 | 7.531 | 120,659 | +0.06(+0.79%) |
Jun 13, 2006 | 7.501 | 7.613 | 7.460 | 7.472 | 159,691 | -0.22(-2.84%) |
Jun 12, 2006 | 7.766 | 7.802 | 7.678 | 7.690 | 91,300 | -0.06(-0.84%) |
Jun 09, 2006 | 7.878 | 7.890 | 7.749 | 7.755 | 106,064 | -0.14(-1.79%) |
Jun 08, 2006 | 7.814 | 7.896 | 7.784 | 7.896 | 863,961 | -0.09(-1.18%) |
Jun 07, 2006 | 7.943 | 8.067 | 7.937 | 7.990 | 114,210 | +0.10(+1.27%) |
Jun 06, 2006 | 7.908 | 7.926 | 7.814 | 7.890 | 1,581,129 | -0.10(-1.25%) |
Jun 05, 2006 | 8.138 | 8.138 | 7.955 | 7.990 | 216,032 | -0.19(-2.38%) |
Jun 02, 2006 | 8.120 | 8.214 | 8.114 | 8.185 | 222,481 | +0.09(+1.09%) |
Jun 01, 2006 | 7.926 | 8.096 | 7.926 | 8.096 | 208,905 | +0.08(+1.03%) |
May 31, 2006 | 7.996 | 8.067 | 7.961 | 8.014 | 222,142 | +0.00(+0.00%) |
May 30, 2006 | 8.049 | 8.091 | 8.014 | 8.014 | 277,804 | -0.07(-0.87%) |
May 26, 2006 | 8.043 | 8.120 | 8.020 | 8.085 | 86,888 | +0.07(+0.88%) |
May 25, 2006 | 7.926 | 8.014 | 7.914 | 8.014 | 569,355 | +0.11(+1.42%) |
May 24, 2006 | 7.920 | 7.931 | 7.808 | 7.902 | 1,329,288 | -0.03(-0.37%) |
May 23, 2006 | 7.890 | 7.996 | 7.878 | 7.931 | 219,426 | +0.14(+1.82%) |
May 22, 2006 | 7.731 | 7.820 | 7.713 | 7.790 | 129,993 | -0.11(-1.42%) |
May 19, 2006 | 7.884 | 7.926 | 7.831 | 7.902 | 147,642 | -0.08(-1.03%) |
May 18, 2006 | 7.979 | 8.055 | 7.973 | 7.985 | 374,196 | +0.00(+0.00%) |
May 17, 2006 | 8.167 | 8.185 | 7.973 | 7.985 | 158,503 | -0.23(-2.80%) |
May 16, 2006 | 8.244 | 8.250 | 8.185 | 8.214 | 296,811 | -0.01(-0.14%) |
May 15, 2006 | 8.214 | 8.279 | 8.179 | 8.226 | 230,966 | -0.10(-1.20%) |
May 12, 2006 | 8.385 | 8.421 | 8.309 | 8.326 | 323,624 | -0.11(-1.33%) |
May 11, 2006 | 8.509 | 8.533 | 8.432 | 8.438 | 340,934 | +0.07(+0.85%) |
May 10, 2006 | 8.385 | 8.426 | 8.356 | 8.368 | 348,401 | -0.12(-1.46%) |
May 09, 2006 | 8.550 | 8.550 | 8.474 | 8.491 | 143,569 | +0.06(+0.77%) |
May 08, 2006 | 8.421 | 8.474 | 8.403 | 8.426 | 82,985 | -0.14(-1.58%) |
May 05, 2006 | 8.509 | 8.568 | 8.503 | 8.562 | 183,619 | +0.26(+3.12%) |
May 04, 2006 | 8.273 | 8.314 | 8.232 | 8.303 | 642,667 | +0.06(+0.71%) |
May 03, 2006 | 8.256 | 8.273 | 8.203 | 8.244 | 139,666 | -0.05(-0.57%) |
May 02, 2006 | 8.273 | 8.303 | 8.250 | 8.291 | 698,500 | +0.13(+1.59%) |
May 01, 2006 | 8.214 | 8.220 | 8.155 | 8.161 | 95,882 | +0.00(+0.00%) |
Apr 28, 2006 | 8.102 | 8.214 | 8.102 | 8.161 | 99,785 | +0.01(+0.14%) |
Apr 27, 2006 | 8.049 | 8.161 | 8.043 | 8.149 | 107,083 | +0.15(+1.92%) |
Apr 26, 2006 | 7.955 | 8.026 | 7.943 | 7.996 | 154,600 | -0.01(-0.07%) |
Apr 25, 2006 | 8.061 | 8.073 | 7.990 | 8.002 | 103,349 | +0.00(+0.00%) |
Apr 24, 2006 | 7.961 | 8.032 | 7.949 | 8.002 | 1,003,627 | -0.01(-0.07%) |
Apr 21, 2006 | 8.002 | 8.038 | 7.973 | 8.008 | 253,876 | +0.04(+0.52%) |
Apr 20, 2006 | 7.949 | 7.985 | 7.926 | 7.967 | 1,026,537 | -0.13(-1.60%) |
Apr 19, 2006 | 7.937 | 8.096 | 7.937 | 8.096 | 599,902 | +0.09(+1.18%) |
Apr 18, 2006 | 7.979 | 8.008 | 7.931 | 8.002 | 2,949,789 | -0.02(-0.29%) |
Apr 17, 2006 | 8.061 | 8.102 | 8.020 | 8.026 | 282,556 | +0.00(+0.00%) |
Apr 13, 2006 | 8.002 | 8.061 | 7.979 | 8.026 | 297,660 | +0.02(+0.29%) |
Apr 12, 2006 | 7.967 | 8.014 | 7.914 | 8.002 | 196,686 | +0.04(+0.52%) |
Apr 11, 2006 | 7.990 | 7.996 | 7.896 | 7.961 | 264,058 | -0.05(-0.59%) |
Apr 10, 2006 | 8.032 | 8.067 | 7.967 | 8.008 | 125,411 | +0.14(+1.72%) |
Apr 07, 2006 | 7.931 | 7.931 | 7.808 | 7.873 | 262,701 | -0.11(-1.33%) |
Apr 06, 2006 | 8.043 | 8.043 | 7.943 | 7.979 | 301,224 | -0.15(-1.88%) |
Apr 05, 2006 | 8.073 | 8.238 | 8.061 | 8.132 | 176,661 | -0.14(-1.64%) |
Apr 04, 2006 | 8.238 | 8.303 | 8.197 | 8.267 | 216,032 | +0.14(+1.74%) |