Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.778 | 8.910 | 8.688 | 8.875 | 657,365 | +0.16(+1.82%) |
May 30, 2006 | 9.244 | 9.244 | 8.705 | 8.717 | 559,649 | -0.50(-5.41%) |
May 26, 2006 | 9.132 | 9.282 | 8.985 | 9.215 | 800,454 | +0.13(+1.46%) |
May 25, 2006 | 9.112 | 9.158 | 8.945 | 9.083 | 827,031 | +0.05(+0.61%) |
May 24, 2006 | 9.100 | 9.270 | 8.760 | 9.028 | 1,384,945 | -0.10(-1.14%) |
May 23, 2006 | 9.515 | 9.711 | 9.117 | 9.132 | 1,024,430 | -0.22(-2.37%) |
May 22, 2006 | 9.195 | 9.480 | 9.022 | 9.354 | 1,356,380 | +0.31(+3.37%) |
May 19, 2006 | 8.858 | 9.244 | 8.844 | 9.048 | 1,143,943 | +0.15(+1.68%) |
May 18, 2006 | 8.870 | 9.100 | 8.809 | 8.899 | 722,352 | +0.07(+0.85%) |
May 17, 2006 | 8.875 | 8.973 | 8.510 | 8.824 | 774,225 | -0.14(-1.51%) |
May 16, 2006 | 9.164 | 9.164 | 8.861 | 8.959 | 958,592 | -0.18(-1.95%) |
May 15, 2006 | 9.161 | 9.302 | 8.919 | 9.138 | 589,819 | -0.07(-0.81%) |
May 12, 2006 | 9.619 | 9.650 | 9.213 | 9.213 | 789,648 | -0.48(-4.91%) |
May 11, 2006 | 9.714 | 9.760 | 9.256 | 9.688 | 1,534,613 | +0.05(+0.48%) |
May 10, 2006 | 9.552 | 9.835 | 9.506 | 9.642 | 818,471 | +0.09(+0.90%) |
May 09, 2006 | 9.639 | 9.699 | 9.472 | 9.555 | 951,251 | -0.08(-0.81%) |
May 08, 2006 | 9.884 | 9.884 | 9.622 | 9.633 | 1,093,511 | -0.19(-1.96%) |
May 05, 2006 | 9.875 | 10.11 | 9.774 | 9.826 | 1,592,169 | +0.07(+0.68%) |
May 04, 2006 | 9.457 | 9.863 | 9.382 | 9.760 | 1,293,239 | +0.40(+4.25%) |
May 03, 2006 | 9.302 | 9.492 | 9.259 | 9.362 | 910,087 | +0.11(+1.21%) |
May 02, 2006 | 9.457 | 9.457 | 9.066 | 9.250 | 714,858 | -0.12(-1.23%) |
May 01, 2006 | 9.351 | 9.403 | 9.276 | 9.365 | 1,131,598 | +0.09(+0.96%) |
Apr 28, 2006 | 9.068 | 9.411 | 9.002 | 9.276 | 1,230,598 | +0.24(+2.65%) |
Apr 27, 2006 | 8.818 | 9.178 | 8.576 | 9.037 | 1,479,769 | +0.32(+3.67%) |
Apr 26, 2006 | 8.729 | 8.873 | 8.579 | 8.717 | 802,801 | -0.01(-0.13%) |
Apr 25, 2006 | 8.438 | 8.729 | 8.357 | 8.729 | 1,216,730 | +0.27(+3.24%) |
Apr 24, 2006 | 8.495 | 8.510 | 8.256 | 8.455 | 1,519,353 | -0.07(-0.81%) |
Apr 21, 2006 | 8.740 | 8.798 | 8.426 | 8.524 | 1,308,565 | -0.19(-2.21%) |
Apr 20, 2006 | 8.242 | 8.896 | 8.152 | 8.717 | 2,098,446 | +0.48(+5.88%) |
Apr 19, 2006 | 8.092 | 8.354 | 7.994 | 8.233 | 759,735 | +0.16(+2.00%) |
Apr 18, 2006 | 7.608 | 8.109 | 7.507 | 8.072 | 1,480,446 | +0.46(+6.10%) |
Apr 17, 2006 | 7.447 | 7.622 | 7.389 | 7.608 | 1,294,766 | +0.11(+1.50%) |
Apr 13, 2006 | 7.432 | 7.521 | 7.403 | 7.496 | 280,954 | +0.01(+0.15%) |
Apr 12, 2006 | 7.455 | 7.550 | 7.357 | 7.484 | 633,173 | +0.03(+0.39%) |
Apr 11, 2006 | 7.691 | 7.769 | 7.412 | 7.455 | 393,680 | -0.25(-3.22%) |
Apr 10, 2006 | 7.850 | 7.850 | 7.625 | 7.703 | 688,461 | -0.14(-1.84%) |
Apr 07, 2006 | 7.882 | 7.922 | 7.746 | 7.847 | 551,585 | -0.03(-0.40%) |
Apr 06, 2006 | 7.807 | 7.882 | 7.706 | 7.879 | 309,013 | +0.04(+0.55%) |
Apr 05, 2006 | 7.766 | 7.870 | 7.703 | 7.836 | 255,700 | +0.11(+1.42%) |
Apr 04, 2006 | 7.752 | 7.830 | 7.628 | 7.726 | 556,938 | +0.05(+0.60%) |
Apr 03, 2006 | 7.801 | 7.815 | 7.631 | 7.680 | 735,033 | -0.08(-1.08%) |
Mar 31, 2006 | 7.706 | 7.775 | 7.651 | 7.764 | 417,355 | +0.09(+1.16%) |
Mar 30, 2006 | 7.867 | 7.896 | 7.654 | 7.674 | 606,745 | -0.15(-1.88%) |
Mar 29, 2006 | 7.784 | 7.874 | 7.608 | 7.821 | 1,337,974 | +0.09(+1.15%) |
Mar 28, 2006 | 7.836 | 7.876 | 7.709 | 7.732 | 669,692 | -0.08(-1.00%) |
Mar 27, 2006 | 7.663 | 7.853 | 7.588 | 7.810 | 854,438 | +0.17(+2.26%) |
Mar 24, 2006 | 7.331 | 7.654 | 7.317 | 7.637 | 1,153,697 | +0.33(+4.53%) |
Mar 23, 2006 | 7.254 | 7.340 | 7.092 | 7.305 | 3,137,071 | -0.01(-0.20%) |
Mar 22, 2006 | 7.426 | 7.487 | 7.282 | 7.320 | 1,330,226 | -0.12(-1.55%) |
Mar 21, 2006 | 7.519 | 7.524 | 7.418 | 7.435 | 527,164 | -0.08(-1.04%) |
Mar 20, 2006 | 7.484 | 7.545 | 7.418 | 7.513 | 805,231 | +0.05(+0.62%) |
Mar 17, 2006 | 7.530 | 7.530 | 7.369 | 7.467 | 1,563,578 | -0.06(-0.84%) |
Mar 16, 2006 | 7.516 | 7.660 | 7.467 | 7.530 | 1,746,349 | +0.05(+0.73%) |
Mar 15, 2006 | 7.450 | 7.484 | 7.360 | 7.475 | 911,236 | +0.06(+0.78%) |
Mar 14, 2006 | 7.323 | 7.426 | 7.170 | 7.418 | 676,377 | +0.06(+0.86%) |
Mar 13, 2006 | 7.395 | 7.504 | 7.231 | 7.354 | 1,398,397 | -0.01(-0.20%) |
Mar 10, 2006 | 7.303 | 7.418 | 7.245 | 7.369 | 523,985 | +0.09(+1.27%) |
Mar 09, 2006 | 7.282 | 7.461 | 7.167 | 7.277 | 809,188 | +0.04(+0.52%) |
Mar 08, 2006 | 7.450 | 7.478 | 7.118 | 7.239 | 844,839 | -0.25(-3.38%) |
Mar 07, 2006 | 7.674 | 7.712 | 7.403 | 7.493 | 1,572,007 | -0.26(-3.31%) |
Mar 06, 2006 | 7.784 | 7.789 | 7.663 | 7.749 | 672,024 | -0.02(-0.30%) |
Mar 03, 2006 | 7.709 | 7.861 | 7.663 | 7.772 | 859,121 | +0.04(+0.56%) |
Mar 02, 2006 | 7.743 | 7.766 | 7.666 | 7.729 | 748,280 | -0.03(-0.37%) |