Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.025 | 7.454 | 6.918 | 7.445 | 87,223 | +0.49(+7.08%) |
May 30, 2006 | 6.622 | 6.989 | 6.398 | 6.953 | 170,978 | +0.62(+9.75%) |
May 26, 2006 | 6.139 | 6.542 | 6.085 | 6.336 | 58,644 | +0.18(+2.91%) |
May 25, 2006 | 6.166 | 6.291 | 6.041 | 6.157 | 49,170 | -0.01(-0.15%) |
May 24, 2006 | 6.390 | 6.551 | 6.094 | 6.166 | 26,369 | -0.39(-6.00%) |
May 23, 2006 | 6.309 | 6.694 | 6.282 | 6.560 | 43,202 | +0.08(+1.24%) |
May 22, 2006 | 6.667 | 6.944 | 5.915 | 6.479 | 64,112 | -0.22(-3.34%) |
May 19, 2006 | 6.139 | 6.846 | 5.817 | 6.703 | 89,906 | +0.57(+9.34%) |
May 18, 2006 | 6.327 | 6.345 | 5.996 | 6.130 | 30,159 | +0.11(+1.78%) |
May 17, 2006 | 5.996 | 6.193 | 5.835 | 6.023 | 52,249 | -0.01(-0.15%) |
May 16, 2006 | 6.398 | 6.524 | 6.032 | 6.032 | 71,053 | +0.00(+0.00%) |
May 15, 2006 | 6.076 | 6.245 | 6.032 | 6.032 | 94,643 | -0.07(-1.17%) |
May 12, 2006 | 6.398 | 6.398 | 5.888 | 6.103 | 153,810 | -0.25(-3.94%) |
May 11, 2006 | 6.703 | 6.747 | 6.049 | 6.354 | 69,613 | -0.35(-5.18%) |
May 10, 2006 | 6.524 | 6.747 | 6.524 | 6.701 | 43,502 | +0.18(+2.72%) |
May 09, 2006 | 6.828 | 7.061 | 6.354 | 6.524 | 202,925 | -0.32(-4.71%) |
May 08, 2006 | 7.159 | 7.347 | 6.801 | 6.846 | 117,915 | -0.34(-4.73%) |
May 05, 2006 | 7.365 | 7.499 | 7.025 | 7.186 | 133,557 | -0.18(-2.43%) |
May 04, 2006 | 7.383 | 7.607 | 7.365 | 7.365 | 107,772 | -0.06(-0.84%) |
May 03, 2006 | 7.633 | 7.741 | 7.324 | 7.428 | 86,937 | -0.23(-3.04%) |
May 02, 2006 | 7.902 | 8.045 | 7.535 | 7.660 | 62,633 | +0.07(+0.94%) |
May 01, 2006 | 8.081 | 8.287 | 7.562 | 7.589 | 129,292 | +0.26(+3.54%) |
Apr 28, 2006 | 7.097 | 7.472 | 6.998 | 7.329 | 37,546 | +0.19(+2.63%) |
Apr 27, 2006 | 7.911 | 7.911 | 6.980 | 7.141 | 197,918 | -0.73(-9.32%) |
Apr 26, 2006 | 8.090 | 8.152 | 7.830 | 7.875 | 47,345 | -0.20(-2.44%) |
Apr 25, 2006 | 8.117 | 8.340 | 7.920 | 8.072 | 56,608 | -0.30(-3.63%) |
Apr 24, 2006 | 8.269 | 8.725 | 8.269 | 8.376 | 93,202 | +0.54(+6.85%) |
Apr 21, 2006 | 7.616 | 7.965 | 7.616 | 7.839 | 38,252 | +0.07(+0.92%) |
Apr 20, 2006 | 7.571 | 7.965 | 7.571 | 7.768 | 44,900 | +0.21(+2.72%) |
Apr 19, 2006 | 7.965 | 8.032 | 7.490 | 7.562 | 163,234 | -0.54(-6.63%) |
Apr 18, 2006 | 8.770 | 8.859 | 8.081 | 8.099 | 48,301 | -0.71(-8.08%) |
Apr 17, 2006 | 8.958 | 8.958 | 8.707 | 8.811 | 14,046 | -0.05(-0.55%) |
Apr 13, 2006 | 8.958 | 8.958 | 8.859 | 8.859 | 24,043 | -0.06(-0.70%) |
Apr 12, 2006 | 8.761 | 9.110 | 8.922 | 8.922 | 9,477 | +0.16(+1.84%) |
Apr 11, 2006 | 9.307 | 9.504 | 8.707 | 8.761 | 58,957 | -0.59(-6.32%) |
Apr 10, 2006 | 9.182 | 9.396 | 9.128 | 9.352 | 16,378 | +0.10(+1.06%) |
Apr 07, 2006 | 9.343 | 9.530 | 9.054 | 9.253 | 12,498 | -0.09(-0.96%) |
Apr 06, 2006 | 9.110 | 9.620 | 9.047 | 9.343 | 40,904 | +0.18(+1.95%) |
Apr 05, 2006 | 9.253 | 9.253 | 9.038 | 9.164 | 6,424 | -0.13(-1.44%) |
Apr 04, 2006 | 9.298 | 9.441 | 8.859 | 9.298 | 14,746 | +0.27(+3.02%) |
Apr 03, 2006 | 9.298 | 9.656 | 8.689 | 9.026 | 86,821 | -0.46(-4.85%) |
Mar 31, 2006 | 9.799 | 9.924 | 9.307 | 9.485 | 26,794 | -0.36(-3.64%) |
Mar 30, 2006 | 9.969 | 9.978 | 9.754 | 9.844 | 10,168 | +0.04(+0.46%) |
Mar 29, 2006 | 9.173 | 10.02 | 9.173 | 9.799 | 59,231 | +0.49(+5.29%) |
Mar 28, 2006 | 9.137 | 9.343 | 8.967 | 9.307 | 23,502 | -0.09(-0.95%) |
Mar 27, 2006 | 9.459 | 9.459 | 9.074 | 9.396 | 33,088 | +0.04(+0.38%) |
Mar 24, 2006 | 9.217 | 9.557 | 9.217 | 9.361 | 15,169 | +0.19(+2.05%) |
Mar 23, 2006 | 8.967 | 9.396 | 8.859 | 9.173 | 29,835 | +0.14(+1.59%) |
Mar 22, 2006 | 9.155 | 9.174 | 8.967 | 9.029 | 14,973 | -0.21(-2.32%) |
Mar 21, 2006 | 9.637 | 9.638 | 9.226 | 9.244 | 17,318 | -0.27(-2.82%) |
Mar 20, 2006 | 9.584 | 9.647 | 9.128 | 9.513 | 51,840 | -0.04(-0.47%) |
Mar 17, 2006 | 9.763 | 9.799 | 9.486 | 9.557 | 14,400 | +0.03(+0.28%) |
Mar 16, 2006 | 9.772 | 10.02 | 9.513 | 9.531 | 36,310 | -0.30(-3.09%) |
Mar 15, 2006 | 10.02 | 10.21 | 9.378 | 9.835 | 67,972 | +0.00(+0.00%) |
Mar 14, 2006 | 9.298 | 9.933 | 9.128 | 9.835 | 83,250 | +0.66(+7.22%) |
Mar 13, 2006 | 9.065 | 9.325 | 9.065 | 9.173 | 26,142 | +0.13(+1.49%) |
Mar 10, 2006 | 9.128 | 9.200 | 8.967 | 9.038 | 26,308 | +0.00(+0.00%) |
Mar 09, 2006 | 9.164 | 9.513 | 8.609 | 9.038 | 128,278 | -0.21(-2.32%) |
Mar 08, 2006 | 9.674 | 9.674 | 9.021 | 9.253 | 166,728 | -0.55(-5.61%) |
Mar 07, 2006 | 10.33 | 10.42 | 9.727 | 9.804 | 87,896 | -0.44(-4.32%) |
Mar 06, 2006 | 10.69 | 11.15 | 9.844 | 10.25 | 176,110 | -0.49(-4.58%) |
Mar 03, 2006 | 10.04 | 10.96 | 10.02 | 10.74 | 271,272 | +0.72(+7.14%) |
Mar 02, 2006 | 10.06 | 10.18 | 9.575 | 10.02 | 91,728 | +0.18(+1.86%) |