Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 9.308 | 9.430 | 9.217 | 9.417 | 1,115,191 | +0.20(+2.13%) |
Jun 29, 2006 | 9.033 | 9.221 | 8.964 | 9.221 | 642,003 | +0.22(+2.42%) |
Jun 28, 2006 | 8.994 | 9.003 | 8.911 | 9.003 | 294,509 | +0.06(+0.68%) |
Jun 27, 2006 | 8.938 | 9.003 | 8.929 | 8.942 | 506,905 | -0.02(-0.19%) |
Jun 26, 2006 | 8.894 | 8.977 | 8.846 | 8.959 | 530,988 | +0.15(+1.73%) |
Jun 23, 2006 | 8.846 | 8.872 | 8.781 | 8.807 | 305,289 | -0.03(-0.39%) |
Jun 22, 2006 | 8.829 | 8.885 | 8.772 | 8.842 | 509,198 | -0.02(-0.25%) |
Jun 21, 2006 | 8.698 | 8.907 | 8.698 | 8.863 | 421,121 | +0.15(+1.75%) |
Jun 20, 2006 | 8.816 | 8.850 | 8.693 | 8.711 | 318,363 | -0.12(-1.33%) |
Jun 19, 2006 | 8.855 | 8.877 | 8.763 | 8.829 | 678,014 | -0.05(-0.54%) |
Jun 16, 2006 | 8.916 | 8.916 | 8.811 | 8.877 | 1,863,621 | -0.03(-0.34%) |
Jun 15, 2006 | 8.707 | 8.920 | 8.702 | 8.907 | 593,147 | +0.24(+2.71%) |
Jun 14, 2006 | 8.763 | 8.798 | 8.663 | 8.672 | 1,545,716 | -0.07(-0.85%) |
Jun 13, 2006 | 8.754 | 8.911 | 8.741 | 8.746 | 894,767 | -0.01(-0.10%) |
Jun 12, 2006 | 8.907 | 8.907 | 8.754 | 8.754 | 638,562 | -0.16(-1.76%) |
Jun 09, 2006 | 8.907 | 9.012 | 8.829 | 8.911 | 401,166 | +0.03(+0.29%) |
Jun 08, 2006 | 8.872 | 8.951 | 8.724 | 8.885 | 662,875 | -0.05(-0.59%) |
Jun 07, 2006 | 8.833 | 9.103 | 8.833 | 8.938 | 680,995 | +0.10(+1.18%) |
Jun 06, 2006 | 8.890 | 8.911 | 8.741 | 8.833 | 496,354 | -0.06(-0.69%) |
Jun 05, 2006 | 8.881 | 9.064 | 8.877 | 8.894 | 578,697 | -0.03(-0.39%) |
Jun 02, 2006 | 8.929 | 8.981 | 8.842 | 8.929 | 505,299 | +0.05(+0.59%) |
Jun 01, 2006 | 8.850 | 8.894 | 8.772 | 8.877 | 1,017,480 | +0.01(+0.10%) |
May 31, 2006 | 8.868 | 8.933 | 8.750 | 8.868 | 747,971 | +0.01(+0.10%) |
May 30, 2006 | 9.051 | 9.055 | 8.846 | 8.859 | 455,526 | -0.20(-2.21%) |
May 26, 2006 | 9.156 | 9.265 | 9.047 | 9.060 | 330,979 | -0.04(-0.43%) |
May 25, 2006 | 8.942 | 9.099 | 8.929 | 9.099 | 609,203 | +0.24(+2.66%) |
May 24, 2006 | 8.763 | 8.916 | 8.680 | 8.863 | 1,750,772 | +0.10(+1.09%) |
May 23, 2006 | 8.894 | 8.938 | 8.754 | 8.768 | 728,704 | -0.08(-0.89%) |
May 22, 2006 | 8.820 | 8.916 | 8.807 | 8.846 | 897,061 | +0.00(+0.00%) |
May 19, 2006 | 8.955 | 9.016 | 8.794 | 8.846 | 749,806 | -0.14(-1.50%) |
May 18, 2006 | 9.025 | 9.147 | 8.981 | 8.981 | 705,538 | +0.02(+0.24%) |
May 17, 2006 | 9.068 | 9.068 | 8.868 | 8.959 | 421,121 | -0.13(-1.44%) |
May 16, 2006 | 9.108 | 9.164 | 9.068 | 9.090 | 446,810 | +0.00(+0.00%) |
May 15, 2006 | 8.959 | 9.129 | 8.942 | 9.090 | 733,521 | +0.08(+0.87%) |
May 12, 2006 | 8.938 | 9.169 | 8.938 | 9.012 | 824,580 | -0.14(-1.57%) |
May 11, 2006 | 9.387 | 9.387 | 9.129 | 9.156 | 761,963 | -0.26(-2.73%) |
May 10, 2006 | 9.496 | 9.522 | 9.326 | 9.413 | 558,513 | -0.11(-1.19%) |
May 09, 2006 | 9.539 | 9.635 | 9.504 | 9.526 | 529,153 | -0.03(-0.36%) |
May 08, 2006 | 9.483 | 9.592 | 9.483 | 9.561 | 645,902 | +0.03(+0.37%) |
May 05, 2006 | 9.417 | 9.548 | 9.404 | 9.526 | 327,079 | +0.12(+1.30%) |
May 04, 2006 | 9.356 | 9.461 | 9.352 | 9.404 | 660,811 | +0.03(+0.28%) |
May 03, 2006 | 9.308 | 9.404 | 9.230 | 9.378 | 943,393 | +0.06(+0.66%) |
May 02, 2006 | 9.265 | 9.374 | 9.112 | 9.317 | 985,139 | +0.07(+0.75%) |
May 01, 2006 | 9.443 | 9.448 | 9.225 | 9.247 | 911,511 | -0.15(-1.62%) |
Apr 28, 2006 | 9.177 | 9.552 | 9.116 | 9.400 | 1,030,095 | +0.16(+1.70%) |
Apr 27, 2006 | 8.964 | 9.352 | 8.959 | 9.243 | 1,075,510 | +0.14(+1.53%) |
Apr 26, 2006 | 9.308 | 9.334 | 9.025 | 9.103 | 1,040,187 | -0.29(-3.06%) |
Apr 25, 2006 | 9.430 | 9.452 | 9.326 | 9.391 | 1,421,398 | -0.02(-0.23%) |
Apr 24, 2006 | 9.522 | 9.539 | 9.400 | 9.413 | 1,330,339 | -0.12(-1.28%) |
Apr 21, 2006 | 9.657 | 9.657 | 9.404 | 9.535 | 1,782,883 | +0.06(+0.64%) |
Apr 20, 2006 | 9.548 | 9.548 | 9.439 | 9.474 | 710,355 | -0.01(-0.09%) |
Apr 19, 2006 | 9.286 | 9.483 | 9.256 | 9.483 | 1,055,784 | +0.17(+1.83%) |
Apr 18, 2006 | 8.981 | 9.356 | 9.025 | 9.313 | 1,332,174 | +0.33(+3.69%) |
Apr 17, 2006 | 8.981 | 9.020 | 8.942 | 8.981 | 753,935 | -0.03(-0.29%) |
Apr 13, 2006 | 8.981 | 9.016 | 8.938 | 9.007 | 994,543 | +0.03(+0.29%) |
Apr 12, 2006 | 9.047 | 9.073 | 8.942 | 8.981 | 690,629 | -0.02(-0.24%) |
Apr 11, 2006 | 8.972 | 9.108 | 8.946 | 9.003 | 976,193 | +0.03(+0.39%) |
Apr 10, 2006 | 8.968 | 9.060 | 8.938 | 8.968 | 1,308,090 | -0.01(-0.15%) |
Apr 07, 2006 | 9.003 | 9.116 | 8.972 | 8.981 | 1,109,227 | -0.04(-0.48%) |
Apr 06, 2006 | 8.850 | 9.068 | 8.850 | 9.025 | 2,165,012 | +0.14(+1.52%) |
Apr 05, 2006 | 8.868 | 8.981 | 8.842 | 8.890 | 628,241 | +0.03(+0.30%) |
Apr 04, 2006 | 8.872 | 8.990 | 8.833 | 8.863 | 611,038 | -0.04(-0.44%) |