Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.073 | 6.301 | 6.073 | 6.261 | 536,219 | +0.20(+3.34%) |
May 30, 2006 | 6.235 | 6.281 | 6.033 | 6.058 | 481,099 | -0.21(-3.31%) |
May 26, 2006 | 6.104 | 6.293 | 6.013 | 6.266 | 663,575 | +0.17(+2.74%) |
May 25, 2006 | 6.271 | 6.301 | 6.023 | 6.099 | 655,686 | -0.16(-2.58%) |
May 24, 2006 | 6.200 | 6.448 | 6.154 | 6.261 | 660,235 | +0.03(+0.41%) |
May 23, 2006 | 6.296 | 6.559 | 6.210 | 6.235 | 789,259 | -0.05(-0.80%) |
May 22, 2006 | 6.761 | 6.776 | 6.185 | 6.286 | 878,010 | -0.53(-7.79%) |
May 19, 2006 | 6.675 | 6.842 | 6.523 | 6.817 | 764,008 | +0.19(+2.82%) |
May 18, 2006 | 6.523 | 6.842 | 6.488 | 6.630 | 1,050,932 | +0.09(+1.31%) |
May 17, 2006 | 6.877 | 6.877 | 6.458 | 6.544 | 1,528,623 | -0.47(-6.71%) |
May 16, 2006 | 7.358 | 7.565 | 6.903 | 7.014 | 1,579,036 | -0.37(-5.06%) |
May 15, 2006 | 7.914 | 8.030 | 7.277 | 7.388 | 1,289,206 | -0.35(-4.51%) |
May 12, 2006 | 7.560 | 7.833 | 7.333 | 7.737 | 640,863 | +0.16(+2.14%) |
May 11, 2006 | 7.838 | 7.914 | 7.439 | 7.575 | 715,155 | -0.35(-4.46%) |
May 10, 2006 | 8.091 | 8.132 | 7.864 | 7.929 | 492,596 | -0.18(-2.24%) |
May 09, 2006 | 7.838 | 8.147 | 7.838 | 8.111 | 589,609 | +0.21(+2.62%) |
May 08, 2006 | 7.864 | 7.975 | 7.676 | 7.904 | 771,673 | -0.03(-0.32%) |
May 05, 2006 | 8.041 | 8.091 | 7.914 | 7.929 | 597,428 | -0.07(-0.88%) |
May 04, 2006 | 7.651 | 8.066 | 7.590 | 8.000 | 1,036,860 | +0.23(+2.99%) |
May 03, 2006 | 7.474 | 7.813 | 7.469 | 7.767 | 1,104,850 | +0.24(+3.16%) |
May 02, 2006 | 7.368 | 7.707 | 7.292 | 7.530 | 1,429,051 | +0.19(+2.62%) |
May 01, 2006 | 7.641 | 7.823 | 7.105 | 7.338 | 3,322,820 | -0.80(-9.88%) |
Apr 28, 2006 | 8.066 | 8.192 | 7.848 | 8.142 | 1,059,530 | -0.01(-0.06%) |
Apr 27, 2006 | 8.253 | 8.258 | 7.970 | 8.147 | 599,451 | -0.16(-1.95%) |
Apr 26, 2006 | 8.405 | 8.506 | 8.304 | 8.309 | 394,171 | -0.14(-1.68%) |
Apr 25, 2006 | 8.172 | 8.597 | 8.172 | 8.450 | 689,972 | +0.23(+2.83%) |
Apr 24, 2006 | 8.470 | 8.486 | 8.071 | 8.218 | 1,016,174 | -0.34(-3.96%) |
Apr 21, 2006 | 8.698 | 8.718 | 8.460 | 8.556 | 533,125 | -0.14(-1.63%) |
Apr 20, 2006 | 8.597 | 8.926 | 8.597 | 8.698 | 377,950 | +0.05(+0.58%) |
Apr 19, 2006 | 8.668 | 8.713 | 8.546 | 8.647 | 275,784 | -0.05(-0.58%) |
Apr 18, 2006 | 8.491 | 8.779 | 8.435 | 8.698 | 549,494 | +0.27(+3.24%) |
Apr 17, 2006 | 8.784 | 8.784 | 8.344 | 8.425 | 781,517 | -0.39(-4.42%) |
Apr 13, 2006 | 8.875 | 8.875 | 8.703 | 8.814 | 328,938 | -0.06(-0.68%) |
Apr 12, 2006 | 8.637 | 8.926 | 8.587 | 8.875 | 647,314 | +0.24(+2.75%) |
Apr 11, 2006 | 8.915 | 8.915 | 8.546 | 8.637 | 626,078 | -0.29(-3.28%) |
Apr 10, 2006 | 8.855 | 9.006 | 8.663 | 8.931 | 541,725 | +0.06(+0.68%) |
Apr 07, 2006 | 8.774 | 9.052 | 8.743 | 8.870 | 842,625 | -0.09(-1.02%) |
Apr 06, 2006 | 8.723 | 8.961 | 8.617 | 8.961 | 844,215 | +0.20(+2.31%) |
Apr 05, 2006 | 8.541 | 8.774 | 8.491 | 8.759 | 1,112,232 | +0.28(+3.34%) |
Apr 04, 2006 | 8.384 | 8.693 | 8.020 | 8.475 | 3,047,437 | +0.43(+5.41%) |
Apr 03, 2006 | 8.926 | 8.986 | 7.621 | 8.041 | 6,666,381 | -0.95(-10.52%) |
Mar 31, 2006 | 9.017 | 9.103 | 8.956 | 8.986 | 769,219 | -0.02(-0.17%) |
Mar 30, 2006 | 8.824 | 9.178 | 8.749 | 9.001 | 1,470,348 | +0.08(+0.85%) |
Mar 29, 2006 | 9.709 | 9.725 | 8.486 | 8.926 | 6,391,131 | -1.18(-11.71%) |
Mar 28, 2006 | 9.861 | 10.22 | 9.861 | 10.11 | 624,146 | +0.16(+1.63%) |
Mar 27, 2006 | 9.912 | 10.10 | 9.735 | 9.947 | 1,492,075 | -0.04(-0.41%) |
Mar 24, 2006 | 9.876 | 10.01 | 9.735 | 9.987 | 366,240 | +0.15(+1.54%) |
Mar 23, 2006 | 9.608 | 9.886 | 9.568 | 9.836 | 479,932 | +0.21(+2.15%) |
Mar 22, 2006 | 9.725 | 9.785 | 9.522 | 9.628 | 440,976 | -0.06(-0.63%) |
Mar 21, 2006 | 9.836 | 10.06 | 9.583 | 9.689 | 669,386 | -0.11(-1.14%) |
Mar 20, 2006 | 10.11 | 10.11 | 9.719 | 9.800 | 597,068 | -0.26(-2.61%) |
Mar 17, 2006 | 9.912 | 10.11 | 9.810 | 10.06 | 284,083 | +0.12(+1.17%) |
Mar 16, 2006 | 9.821 | 10.06 | 9.795 | 9.947 | 734,617 | +0.16(+1.60%) |
Mar 15, 2006 | 9.603 | 9.810 | 9.497 | 9.790 | 485,523 | +0.32(+3.42%) |
Mar 14, 2006 | 9.841 | 9.846 | 9.441 | 9.467 | 480,203 | -0.32(-3.31%) |
Mar 13, 2006 | 9.659 | 9.821 | 9.659 | 9.790 | 420,701 | +0.21(+2.22%) |
Mar 10, 2006 | 9.345 | 9.608 | 9.313 | 9.578 | 304,008 | +0.21(+2.21%) |
Mar 09, 2006 | 9.350 | 9.472 | 9.305 | 9.371 | 539,354 | +0.09(+0.98%) |
Mar 08, 2006 | 9.072 | 9.381 | 9.001 | 9.280 | 616,556 | +0.08(+0.82%) |
Mar 07, 2006 | 9.765 | 9.881 | 9.133 | 9.204 | 1,052,666 | -0.45(-4.66%) |
Mar 06, 2006 | 9.664 | 9.785 | 9.558 | 9.654 | 353,060 | +0.07(+0.74%) |
Mar 03, 2006 | 9.780 | 9.780 | 9.573 | 9.583 | 385,425 | -0.12(-1.20%) |
Mar 02, 2006 | 9.734 | 9.800 | 9.623 | 9.699 | 480,868 | +0.03(+0.31%) |