Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 8.640 | 9.080 | 8.480 | 8.960 | 23,000 | +0.24(+2.75%) |
Jun 29, 2006 | 8.520 | 8.800 | 8.520 | 8.720 | 10,025 | +0.20(+2.35%) |
Jun 28, 2006 | 8.440 | 8.680 | 8.160 | 8.520 | 13,878 | -0.04(-0.47%) |
Jun 27, 2006 | 8.480 | 8.800 | 8.360 | 8.560 | 8,825 | -0.04(-0.47%) |
Jun 26, 2006 | 8.800 | 8.800 | 8.280 | 8.600 | 11,925 | -0.28(-3.15%) |
Jun 23, 2006 | 8.800 | 9.000 | 8.560 | 8.880 | 13,575 | -0.04(-0.45%) |
Jun 22, 2006 | 9.040 | 9.040 | 8.680 | 8.920 | 8,075 | +0.12(+1.36%) |
Jun 21, 2006 | 8.920 | 9.040 | 8.600 | 8.800 | 14,121 | -0.20(-2.22%) |
Jun 20, 2006 | 8.920 | 9.120 | 8.760 | 9.000 | 8,537 | -0.04(-0.44%) |
Jun 19, 2006 | 8.640 | 9.040 | 8.600 | 9.040 | 9,854 | +0.36(+4.15%) |
Jun 16, 2006 | 8.840 | 8.920 | 8.640 | 8.680 | 7,433 | -0.04(-0.46%) |
Jun 15, 2006 | 7.880 | 8.960 | 7.880 | 8.720 | 32,969 | +0.72(+9.00%) |
Jun 14, 2006 | 8.200 | 8.400 | 7.760 | 8.000 | 24,957 | -0.08(-0.99%) |
Jun 13, 2006 | 8.800 | 8.800 | 7.480 | 8.080 | 116,473 | -0.48(-5.61%) |
Jun 12, 2006 | 9.080 | 9.080 | 8.320 | 8.560 | 56,180 | -0.58(-6.30%) |
Jun 09, 2006 | 10.00 | 10.04 | 8.840 | 9.136 | 103,026 | -0.86(-8.64%) |
Jun 08, 2006 | 10.20 | 10.40 | 9.520 | 10.00 | 40,463 | -0.32(-3.10%) |
Jun 07, 2006 | 10.28 | 10.72 | 9.760 | 10.32 | 26,330 | -0.08(-0.77%) |
Jun 06, 2006 | 10.60 | 10.80 | 10.04 | 10.40 | 13,008 | -0.48(-4.41%) |
Jun 05, 2006 | 10.84 | 11.04 | 10.68 | 10.88 | 7,548 | -0.08(-0.73%) |
Jun 02, 2006 | 10.84 | 11.08 | 10.72 | 10.96 | 3,707 | -0.04(-0.36%) |
Jun 01, 2006 | 11.04 | 11.08 | 10.56 | 11.00 | 21,507 | -0.16(-1.43%) |
May 31, 2006 | 11.52 | 11.52 | 10.76 | 11.16 | 11,449 | +0.16(+1.45%) |
May 30, 2006 | 10.96 | 11.16 | 10.64 | 11.00 | 11,987 | -0.04(-0.36%) |
May 26, 2006 | 11.16 | 11.31 | 11.00 | 11.04 | 9,650 | -0.04(-0.36%) |
May 25, 2006 | 11.28 | 11.40 | 10.96 | 11.08 | 12,398 | -0.12(-1.07%) |
May 24, 2006 | 11.08 | 11.28 | 10.72 | 11.20 | 32,891 | +0.20(+1.82%) |
May 23, 2006 | 11.00 | 11.16 | 10.84 | 11.00 | 18,207 | +0.16(+1.48%) |
May 22, 2006 | 11.36 | 11.48 | 10.64 | 10.84 | 45,753 | -0.64(-5.57%) |
May 19, 2006 | 11.84 | 11.84 | 11.04 | 11.48 | 22,487 | -0.48(-4.01%) |
May 18, 2006 | 11.68 | 12.40 | 11.60 | 11.96 | 47,012 | +0.40(+3.46%) |
May 17, 2006 | 11.28 | 11.60 | 11.08 | 11.56 | 13,390 | +0.16(+1.40%) |
May 16, 2006 | 11.72 | 11.76 | 11.40 | 11.40 | 7,750 | +0.00(+0.00%) |
May 15, 2006 | 11.28 | 11.84 | 11.08 | 11.40 | 19,350 | -0.04(-0.35%) |
May 12, 2006 | 11.40 | 11.60 | 10.64 | 11.44 | 19,396 | +0.00(+0.00%) |
May 11, 2006 | 11.48 | 11.68 | 11.44 | 11.44 | 11,219 | +0.04(+0.35%) |
May 10, 2006 | 11.56 | 11.76 | 11.28 | 11.40 | 28,989 | -0.04(-0.35%) |
May 09, 2006 | 11.00 | 11.44 | 11.00 | 11.44 | 21,286 | +0.44(+4.00%) |
May 08, 2006 | 10.56 | 11.32 | 10.56 | 11.00 | 59,090 | +0.36(+3.38%) |
May 05, 2006 | 10.72 | 10.84 | 10.48 | 10.64 | 17,866 | -0.04(-0.37%) |
May 04, 2006 | 10.44 | 10.80 | 10.44 | 10.68 | 10,971 | +0.12(+1.14%) |
May 03, 2006 | 10.76 | 10.80 | 10.44 | 10.56 | 24,476 | -0.28(-2.58%) |
May 02, 2006 | 10.60 | 10.92 | 10.56 | 10.84 | 20,371 | +0.16(+1.50%) |
May 01, 2006 | 10.88 | 11.00 | 10.60 | 10.68 | 26,912 | -0.24(-2.20%) |
Apr 28, 2006 | 10.60 | 11.00 | 10.60 | 10.92 | 12,675 | +0.20(+1.87%) |
Apr 27, 2006 | 11.00 | 11.00 | 10.48 | 10.72 | 21,457 | -0.12(-1.11%) |
Apr 26, 2006 | 10.80 | 11.00 | 10.68 | 10.84 | 15,452 | +0.08(+0.74%) |
Apr 25, 2006 | 10.84 | 11.00 | 10.68 | 10.76 | 38,217 | +0.04(+0.37%) |
Apr 24, 2006 | 10.80 | 11.40 | 10.40 | 10.72 | 68,147 | +0.08(+0.75%) |
Apr 21, 2006 | 11.24 | 11.52 | 10.64 | 10.64 | 31,747 | -0.48(-4.32%) |
Apr 20, 2006 | 10.80 | 11.32 | 10.80 | 11.12 | 18,438 | +0.32(+2.96%) |
Apr 19, 2006 | 10.96 | 11.12 | 10.68 | 10.80 | 17,050 | -0.16(-1.46%) |
Apr 18, 2006 | 11.36 | 11.52 | 10.92 | 10.96 | 18,102 | -0.36(-3.18%) |
Apr 17, 2006 | 11.44 | 11.60 | 10.98 | 11.32 | 40,350 | +0.04(+0.35%) |
Apr 13, 2006 | 11.36 | 12.16 | 11.20 | 11.28 | 47,383 | +0.04(+0.36%) |
Apr 12, 2006 | 10.84 | 11.48 | 10.80 | 11.24 | 36,564 | +0.40(+3.69%) |
Apr 11, 2006 | 11.32 | 11.48 | 10.84 | 10.84 | 40,443 | -0.32(-2.87%) |
Apr 10, 2006 | 10.76 | 11.52 | 10.76 | 11.16 | 54,339 | +0.44(+4.10%) |
Apr 07, 2006 | 11.16 | 11.40 | 10.28 | 10.72 | 149,451 | -0.44(-3.94%) |
Apr 06, 2006 | 11.00 | 11.56 | 10.80 | 11.16 | 138,750 | +0.16(+1.45%) |
Apr 05, 2006 | 11.40 | 11.68 | 10.88 | 11.00 | 129,868 | -0.12(-1.08%) |
Apr 04, 2006 | 11.66 | 12.08 | 10.96 | 11.12 | 208,037 | -0.60(-5.12%) |