Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.192 | 7.669 | 7.192 | 7.669 | 84,316 | +0.48(+6.64%) |
May 30, 2006 | 7.292 | 7.403 | 7.147 | 7.192 | 73,738 | -0.13(-1.82%) |
May 26, 2006 | 7.358 | 7.519 | 7.214 | 7.325 | 72,665 | +0.02(+0.30%) |
May 25, 2006 | 7.436 | 7.469 | 7.253 | 7.303 | 66,862 | -0.01(-0.15%) |
May 24, 2006 | 7.564 | 7.564 | 7.175 | 7.314 | 116,071 | -0.31(-4.01%) |
May 23, 2006 | 7.719 | 7.775 | 7.436 | 7.619 | 387,005 | -0.07(-0.94%) |
May 22, 2006 | 7.758 | 7.775 | 7.608 | 7.691 | 108,098 | +0.00(+0.00%) |
May 19, 2006 | 7.625 | 7.797 | 7.625 | 7.691 | 109,184 | +0.06(+0.80%) |
May 18, 2006 | 7.658 | 7.747 | 7.497 | 7.630 | 137,248 | +0.00(+0.00%) |
May 17, 2006 | 7.547 | 7.764 | 7.275 | 7.630 | 192,138 | +0.03(+0.37%) |
May 16, 2006 | 7.786 | 7.786 | 7.525 | 7.603 | 61,684 | -0.17(-2.14%) |
May 15, 2006 | 7.658 | 7.775 | 7.591 | 7.769 | 91,814 | +0.07(+0.87%) |
May 12, 2006 | 7.553 | 7.780 | 7.553 | 7.703 | 90,056 | +0.14(+1.84%) |
May 11, 2006 | 7.619 | 7.825 | 7.492 | 7.564 | 102,611 | -0.07(-0.95%) |
May 10, 2006 | 7.586 | 8.052 | 7.586 | 7.636 | 319,569 | -0.02(-0.22%) |
May 09, 2006 | 7.841 | 8.047 | 7.469 | 7.653 | 193,610 | -0.19(-2.41%) |
May 08, 2006 | 7.503 | 8.397 | 7.503 | 7.841 | 362,817 | +0.34(+4.52%) |
May 05, 2006 | 7.453 | 7.869 | 6.992 | 7.503 | 775,609 | -0.62(-7.66%) |
May 04, 2006 | 8.330 | 8.391 | 8.113 | 8.125 | 112,140 | -0.22(-2.66%) |
May 03, 2006 | 8.502 | 8.552 | 8.347 | 8.347 | 165,189 | -0.29(-3.34%) |
May 02, 2006 | 8.797 | 8.852 | 8.569 | 8.636 | 64,870 | -0.21(-2.32%) |
May 01, 2006 | 8.702 | 8.969 | 8.702 | 8.841 | 38,918 | +0.18(+2.12%) |
Apr 28, 2006 | 8.569 | 8.897 | 8.513 | 8.658 | 112,003 | +0.08(+0.97%) |
Apr 27, 2006 | 8.830 | 8.908 | 8.574 | 8.574 | 16,993 | -0.28(-3.14%) |
Apr 26, 2006 | 8.791 | 8.880 | 8.685 | 8.852 | 87,173 | +0.13(+1.53%) |
Apr 25, 2006 | 8.891 | 8.891 | 8.541 | 8.719 | 117,049 | -0.21(-2.30%) |
Apr 24, 2006 | 9.213 | 9.252 | 8.902 | 8.924 | 269,983 | -0.26(-2.84%) |
Apr 21, 2006 | 9.280 | 9.302 | 9.035 | 9.185 | 137,067 | +0.03(+0.36%) |
Apr 20, 2006 | 9.080 | 9.207 | 9.058 | 9.152 | 166,089 | +0.09(+1.04%) |
Apr 19, 2006 | 8.958 | 9.058 | 8.952 | 9.058 | 124,133 | +0.07(+0.80%) |
Apr 18, 2006 | 8.958 | 9.046 | 8.902 | 8.985 | 63,521 | +0.10(+1.12%) |
Apr 17, 2006 | 8.958 | 8.991 | 8.835 | 8.885 | 48,554 | -0.05(-0.56%) |
Apr 13, 2006 | 8.930 | 8.985 | 8.885 | 8.935 | 85,556 | +0.03(+0.37%) |
Apr 12, 2006 | 8.835 | 8.969 | 8.824 | 8.902 | 194,388 | +0.07(+0.75%) |
Apr 11, 2006 | 8.880 | 8.969 | 8.830 | 8.835 | 69,952 | +0.00(+0.00%) |
Apr 10, 2006 | 8.902 | 8.902 | 8.813 | 8.835 | 30,188 | -0.08(-0.87%) |
Apr 07, 2006 | 8.941 | 8.941 | 8.747 | 8.913 | 68,446 | +0.00(+0.00%) |
Apr 06, 2006 | 8.719 | 8.941 | 8.691 | 8.913 | 75,919 | +0.28(+3.22%) |
Apr 05, 2006 | 8.647 | 8.697 | 8.602 | 8.636 | 21,023 | +0.04(+0.52%) |
Apr 04, 2006 | 8.708 | 8.724 | 8.586 | 8.591 | 79,818 | -0.13(-1.53%) |
Apr 03, 2006 | 8.885 | 8.885 | 8.713 | 8.724 | 32,066 | -0.07(-0.76%) |
Mar 31, 2006 | 8.669 | 8.830 | 8.530 | 8.791 | 47,932 | +0.16(+1.80%) |
Mar 30, 2006 | 8.524 | 8.636 | 8.502 | 8.636 | 25,811 | +0.11(+1.30%) |
Mar 29, 2006 | 8.347 | 8.563 | 8.336 | 8.524 | 50,531 | +0.16(+1.93%) |
Mar 28, 2006 | 8.374 | 8.419 | 8.286 | 8.363 | 46,695 | -0.04(-0.53%) |
Mar 27, 2006 | 8.608 | 8.735 | 8.358 | 8.408 | 63,231 | -0.14(-1.69%) |
Mar 24, 2006 | 8.469 | 8.558 | 8.308 | 8.552 | 79,917 | +0.14(+1.65%) |
Mar 23, 2006 | 8.336 | 8.457 | 8.252 | 8.413 | 41,776 | +0.10(+1.20%) |
Mar 22, 2006 | 8.269 | 8.413 | 8.219 | 8.313 | 95,257 | +0.07(+0.81%) |
Mar 21, 2006 | 8.386 | 8.474 | 8.236 | 8.247 | 86,826 | -0.17(-2.04%) |
Mar 20, 2006 | 8.313 | 8.441 | 8.313 | 8.419 | 70,611 | +0.08(+1.00%) |
Mar 17, 2006 | 8.374 | 8.419 | 8.252 | 8.336 | 138,387 | +0.02(+0.27%) |
Mar 16, 2006 | 8.413 | 8.474 | 8.241 | 8.313 | 49,071 | -0.06(-0.66%) |
Mar 15, 2006 | 8.275 | 8.591 | 8.247 | 8.369 | 146,563 | +0.11(+1.35%) |
Mar 14, 2006 | 8.275 | 8.275 | 8.169 | 8.258 | 59,679 | -0.01(-0.13%) |
Mar 13, 2006 | 8.275 | 8.447 | 8.202 | 8.269 | 143,141 | -0.03(-0.40%) |
Mar 10, 2006 | 8.275 | 8.497 | 8.219 | 8.302 | 202,786 | +0.19(+2.40%) |
Mar 09, 2006 | 8.014 | 8.175 | 7.969 | 8.108 | 156,551 | +0.12(+1.46%) |
Mar 08, 2006 | 7.991 | 8.213 | 7.864 | 7.991 | 301,674 | -0.02(-0.28%) |
Mar 07, 2006 | 8.105 | 8.291 | 7.941 | 8.014 | 67,549 | -0.15(-1.84%) |
Mar 06, 2006 | 8.386 | 8.569 | 8.163 | 8.163 | 89,093 | -0.16(-1.93%) |
Mar 03, 2006 | 8.163 | 8.436 | 8.141 | 8.325 | 50,513 | +0.18(+2.18%) |
Mar 02, 2006 | 8.175 | 8.202 | 8.080 | 8.147 | 86,320 | -0.11(-1.35%) |