Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.907 | 9.419 | 8.907 | 9.419 | 339,007 | +0.49(+5.43%) |
May 30, 2006 | 9.343 | 9.419 | 8.903 | 8.934 | 247,624 | -0.44(-4.66%) |
May 26, 2006 | 9.277 | 9.468 | 9.223 | 9.370 | 310,502 | +0.12(+1.25%) |
May 25, 2006 | 9.686 | 9.757 | 9.099 | 9.254 | 772,764 | -0.41(-4.19%) |
May 24, 2006 | 9.588 | 9.740 | 9.419 | 9.659 | 394,204 | +0.05(+0.51%) |
May 23, 2006 | 9.499 | 9.708 | 9.477 | 9.611 | 374,949 | +0.17(+1.84%) |
May 22, 2006 | 9.793 | 10.05 | 9.219 | 9.437 | 455,381 | -0.34(-3.50%) |
May 19, 2006 | 9.597 | 9.802 | 9.486 | 9.780 | 383,872 | +0.16(+1.71%) |
May 18, 2006 | 9.624 | 9.913 | 9.544 | 9.615 | 319,479 | -0.01(-0.09%) |
May 17, 2006 | 9.486 | 9.762 | 9.348 | 9.624 | 429,544 | +0.13(+1.41%) |
May 16, 2006 | 10.24 | 10.32 | 9.312 | 9.490 | 703,807 | -0.75(-7.30%) |
May 15, 2006 | 9.815 | 10.35 | 9.815 | 10.24 | 1,047,583 | +0.38(+3.84%) |
May 12, 2006 | 9.330 | 10.32 | 9.223 | 9.860 | 1,724,084 | +0.79(+8.69%) |
May 11, 2006 | 8.680 | 9.201 | 8.680 | 9.072 | 981,762 | +0.42(+4.84%) |
May 10, 2006 | 8.551 | 8.791 | 8.520 | 8.653 | 717,102 | +0.13(+1.57%) |
May 09, 2006 | 8.542 | 8.591 | 8.515 | 8.520 | 337,314 | -0.07(-0.78%) |
May 08, 2006 | 8.507 | 8.622 | 8.475 | 8.587 | 254,225 | +0.08(+0.94%) |
May 05, 2006 | 8.489 | 8.591 | 8.475 | 8.507 | 235,819 | +0.09(+1.11%) |
May 04, 2006 | 8.409 | 8.569 | 8.355 | 8.413 | 394,828 | +0.00(+0.05%) |
May 03, 2006 | 8.591 | 8.636 | 8.404 | 8.409 | 370,070 | -0.18(-2.12%) |
May 02, 2006 | 8.738 | 8.783 | 8.582 | 8.591 | 405,650 | -0.16(-1.78%) |
May 01, 2006 | 8.756 | 8.898 | 8.391 | 8.747 | 1,051,249 | +0.50(+6.04%) |
Apr 28, 2006 | 8.182 | 8.337 | 8.173 | 8.248 | 297,436 | +0.01(+0.16%) |
Apr 27, 2006 | 8.199 | 8.324 | 8.124 | 8.235 | 453,426 | -0.04(-0.54%) |
Apr 26, 2006 | 8.275 | 8.306 | 8.191 | 8.280 | 245,751 | -0.01(-0.11%) |
Apr 25, 2006 | 8.382 | 8.382 | 8.231 | 8.288 | 389,886 | -0.10(-1.17%) |
Apr 24, 2006 | 8.645 | 8.649 | 8.360 | 8.386 | 482,873 | -0.29(-3.34%) |
Apr 21, 2006 | 8.729 | 8.729 | 8.560 | 8.676 | 234,395 | -0.00(-0.05%) |
Apr 20, 2006 | 8.662 | 8.702 | 8.560 | 8.680 | 203,090 | +0.00(+0.00%) |
Apr 19, 2006 | 8.716 | 8.836 | 8.645 | 8.680 | 193,154 | -0.04(-0.41%) |
Apr 18, 2006 | 8.484 | 8.729 | 8.484 | 8.716 | 197,393 | +0.23(+2.73%) |
Apr 17, 2006 | 8.471 | 8.493 | 8.453 | 8.484 | 242,260 | -0.00(-0.05%) |
Apr 13, 2006 | 8.440 | 8.551 | 8.418 | 8.489 | 81,568 | +0.04(+0.53%) |
Apr 12, 2006 | 8.458 | 8.515 | 8.426 | 8.444 | 145,532 | -0.01(-0.16%) |
Apr 11, 2006 | 8.729 | 8.729 | 8.426 | 8.458 | 428,607 | -0.22(-2.56%) |
Apr 10, 2006 | 8.694 | 8.734 | 8.622 | 8.680 | 271,882 | -0.04(-0.41%) |
Apr 07, 2006 | 8.738 | 8.903 | 8.591 | 8.716 | 222,877 | -0.00(-0.05%) |
Apr 06, 2006 | 8.645 | 8.729 | 8.524 | 8.720 | 255,388 | +0.05(+0.62%) |
Apr 05, 2006 | 8.711 | 8.720 | 8.631 | 8.667 | 126,441 | -0.08(-0.97%) |
Apr 04, 2006 | 8.671 | 8.791 | 8.649 | 8.751 | 406,513 | +0.08(+0.87%) |
Apr 03, 2006 | 8.711 | 8.751 | 8.627 | 8.676 | 295,866 | -0.04(-0.46%) |
Mar 31, 2006 | 8.636 | 8.725 | 8.636 | 8.716 | 468,350 | +0.07(+0.77%) |
Mar 30, 2006 | 8.631 | 8.680 | 8.631 | 8.649 | 489,289 | +0.02(+0.21%) |
Mar 29, 2006 | 8.458 | 8.680 | 8.458 | 8.631 | 438,067 | +0.16(+1.84%) |
Mar 28, 2006 | 8.484 | 8.515 | 8.458 | 8.475 | 253,360 | -0.04(-0.52%) |
Mar 27, 2006 | 8.734 | 8.734 | 8.395 | 8.520 | 205,698 | -0.20(-2.25%) |
Mar 24, 2006 | 8.676 | 8.725 | 8.533 | 8.716 | 300,992 | +0.04(+0.46%) |
Mar 23, 2006 | 8.558 | 8.849 | 8.547 | 8.676 | 433,574 | +0.12(+1.35%) |
Mar 22, 2006 | 8.422 | 8.604 | 8.422 | 8.560 | 217,461 | +0.10(+1.16%) |
Mar 21, 2006 | 8.658 | 8.676 | 8.444 | 8.462 | 215,365 | -0.23(-2.61%) |
Mar 20, 2006 | 8.475 | 8.707 | 8.458 | 8.689 | 414,290 | +0.21(+2.52%) |
Mar 17, 2006 | 8.618 | 8.636 | 8.458 | 8.475 | 467,527 | -0.10(-1.14%) |
Mar 16, 2006 | 8.569 | 8.613 | 8.524 | 8.573 | 105,239 | +0.04(+0.47%) |
Mar 15, 2006 | 8.569 | 8.622 | 8.507 | 8.533 | 288,890 | -0.01(-0.10%) |
Mar 14, 2006 | 8.814 | 9.188 | 8.440 | 8.542 | 1,192,387 | +0.03(+0.37%) |
Mar 13, 2006 | 8.640 | 8.680 | 8.458 | 8.511 | 348,613 | -0.12(-1.34%) |
Mar 10, 2006 | 7.923 | 8.627 | 7.527 | 8.627 | 1,578,426 | -0.38(-4.20%) |
Mar 09, 2006 | 9.174 | 9.179 | 8.992 | 9.005 | 266,729 | -0.13(-1.46%) |
Mar 08, 2006 | 8.983 | 9.241 | 8.983 | 9.139 | 430,615 | +0.13(+1.43%) |
Mar 07, 2006 | 9.343 | 9.397 | 9.001 | 9.010 | 572,495 | -0.41(-4.39%) |
Mar 06, 2006 | 9.584 | 9.584 | 9.348 | 9.424 | 395,031 | -0.10(-1.07%) |
Mar 03, 2006 | 9.602 | 9.757 | 9.504 | 9.526 | 295,277 | -0.20(-2.01%) |
Mar 02, 2006 | 9.602 | 9.735 | 9.575 | 9.722 | 664,276 | +0.03(+0.28%) |