Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.364 | 8.483 | 8.319 | 8.440 | 714,988 | +0.07(+0.83%) |
May 30, 2006 | 8.687 | 8.687 | 8.364 | 8.371 | 284,478 | -0.37(-4.23%) |
May 26, 2006 | 8.483 | 8.798 | 8.483 | 8.741 | 520,525 | +0.29(+3.48%) |
May 25, 2006 | 8.391 | 8.514 | 8.303 | 8.446 | 520,769 | +0.06(+0.66%) |
May 24, 2006 | 8.520 | 8.542 | 8.221 | 8.391 | 542,295 | -0.15(-1.75%) |
May 23, 2006 | 8.626 | 8.763 | 8.532 | 8.540 | 405,070 | -0.03(-0.41%) |
May 22, 2006 | 8.561 | 8.655 | 8.485 | 8.575 | 560,640 | -0.01(-0.17%) |
May 19, 2006 | 8.749 | 8.769 | 8.483 | 8.589 | 604,670 | -0.13(-1.52%) |
May 18, 2006 | 8.775 | 8.943 | 8.722 | 8.722 | 415,588 | -0.03(-0.37%) |
May 17, 2006 | 8.945 | 8.972 | 8.712 | 8.755 | 657,261 | -0.24(-2.66%) |
May 16, 2006 | 8.886 | 9.033 | 8.886 | 8.994 | 348,321 | +0.16(+1.76%) |
May 15, 2006 | 8.790 | 8.912 | 8.708 | 8.839 | 526,395 | +0.05(+0.60%) |
May 12, 2006 | 8.959 | 9.008 | 8.753 | 8.785 | 465,488 | -0.22(-2.47%) |
May 11, 2006 | 9.290 | 9.329 | 9.004 | 9.008 | 276,895 | -0.28(-3.04%) |
May 10, 2006 | 9.411 | 9.462 | 9.229 | 9.290 | 310,407 | -0.12(-1.28%) |
May 09, 2006 | 9.454 | 9.536 | 9.376 | 9.411 | 227,485 | -0.04(-0.45%) |
May 08, 2006 | 9.491 | 9.527 | 9.431 | 9.454 | 263,931 | -0.08(-0.86%) |
May 05, 2006 | 9.276 | 9.716 | 9.243 | 9.536 | 847,076 | +0.28(+3.03%) |
May 04, 2006 | 9.209 | 9.299 | 9.209 | 9.256 | 296,464 | +0.05(+0.51%) |
May 03, 2006 | 9.196 | 9.264 | 9.170 | 9.209 | 298,421 | -0.05(-0.55%) |
May 02, 2006 | 9.198 | 9.268 | 9.104 | 9.260 | 523,949 | +0.09(+1.03%) |
May 01, 2006 | 9.198 | 9.376 | 9.108 | 9.166 | 474,294 | -0.05(-0.51%) |
Apr 28, 2006 | 9.153 | 9.290 | 9.115 | 9.213 | 310,896 | +0.01(+0.16%) |
Apr 27, 2006 | 9.341 | 9.374 | 9.170 | 9.198 | 443,963 | -0.18(-1.92%) |
Apr 26, 2006 | 9.405 | 9.495 | 9.366 | 9.378 | 439,315 | +0.01(+0.15%) |
Apr 25, 2006 | 9.419 | 9.515 | 9.341 | 9.364 | 519,302 | -0.02(-0.26%) |
Apr 24, 2006 | 9.556 | 9.556 | 9.323 | 9.389 | 686,124 | -0.24(-2.50%) |
Apr 21, 2006 | 9.771 | 9.801 | 9.528 | 9.630 | 983,323 | +0.11(+1.16%) |
Apr 20, 2006 | 9.092 | 9.640 | 8.994 | 9.519 | 2,172,361 | +0.71(+8.05%) |
Apr 19, 2006 | 8.788 | 8.857 | 8.714 | 8.810 | 541,561 | +0.06(+0.63%) |
Apr 18, 2006 | 8.559 | 8.755 | 8.542 | 8.755 | 469,402 | +0.20(+2.32%) |
Apr 17, 2006 | 8.440 | 8.565 | 8.440 | 8.557 | 327,285 | +0.07(+0.84%) |
Apr 13, 2006 | 8.442 | 8.526 | 8.319 | 8.485 | 343,918 | +0.04(+0.51%) |
Apr 12, 2006 | 8.289 | 8.442 | 8.281 | 8.442 | 247,787 | +0.16(+1.98%) |
Apr 11, 2006 | 8.463 | 8.463 | 8.260 | 8.279 | 322,393 | -0.18(-2.17%) |
Apr 10, 2006 | 8.493 | 8.503 | 8.340 | 8.463 | 500,712 | -0.04(-0.48%) |
Apr 07, 2006 | 8.483 | 8.542 | 8.442 | 8.503 | 1,066,734 | -0.01(-0.14%) |
Apr 06, 2006 | 8.293 | 8.520 | 8.283 | 8.516 | 626,685 | +0.22(+2.69%) |
Apr 05, 2006 | 8.232 | 8.661 | 8.221 | 8.293 | 216,477 | +0.03(+0.42%) |
Apr 04, 2006 | 8.242 | 8.315 | 8.176 | 8.258 | 466,956 | +0.01(+0.15%) |
Apr 03, 2006 | 8.238 | 8.360 | 8.195 | 8.246 | 657,505 | -0.03(-0.39%) |
Mar 31, 2006 | 8.176 | 8.287 | 8.140 | 8.279 | 1,074,561 | +0.32(+4.03%) |
Mar 30, 2006 | 7.796 | 7.958 | 7.765 | 7.958 | 253,169 | +0.16(+2.07%) |
Mar 29, 2006 | 7.741 | 7.851 | 7.739 | 7.796 | 257,327 | +0.02(+0.29%) |
Mar 28, 2006 | 7.776 | 7.806 | 7.735 | 7.774 | 133,066 | +0.03(+0.40%) |
Mar 27, 2006 | 7.774 | 7.778 | 7.676 | 7.743 | 148,721 | -0.07(-0.84%) |
Mar 24, 2006 | 7.747 | 7.864 | 7.747 | 7.808 | 160,462 | +0.09(+1.22%) |
Mar 23, 2006 | 7.747 | 7.774 | 7.663 | 7.714 | 224,549 | -0.09(-1.20%) |
Mar 22, 2006 | 7.569 | 7.808 | 7.569 | 7.808 | 314,565 | +0.25(+3.24%) |
Mar 21, 2006 | 7.731 | 7.763 | 7.528 | 7.563 | 507,561 | -0.20(-2.63%) |
Mar 20, 2006 | 7.743 | 7.823 | 7.731 | 7.768 | 169,757 | +0.02(+0.21%) |
Mar 17, 2006 | 7.819 | 7.839 | 7.743 | 7.751 | 485,790 | -0.02(-0.24%) |
Mar 16, 2006 | 7.763 | 7.880 | 7.716 | 7.770 | 239,960 | +0.03(+0.45%) |
Mar 15, 2006 | 7.751 | 7.765 | 7.686 | 7.735 | 205,715 | -0.03(-0.37%) |
Mar 14, 2006 | 7.641 | 7.768 | 7.571 | 7.763 | 141,872 | +0.15(+1.91%) |
Mar 13, 2006 | 7.696 | 7.749 | 7.590 | 7.618 | 138,447 | -0.09(-1.22%) |
Mar 10, 2006 | 7.543 | 7.712 | 7.535 | 7.712 | 306,982 | +0.22(+2.92%) |
Mar 09, 2006 | 7.694 | 7.696 | 7.481 | 7.494 | 263,197 | -0.21(-2.78%) |
Mar 08, 2006 | 7.563 | 7.725 | 7.563 | 7.708 | 208,161 | +0.12(+1.56%) |
Mar 07, 2006 | 7.569 | 7.635 | 7.563 | 7.590 | 124,749 | -0.03(-0.43%) |
Mar 06, 2006 | 7.653 | 7.841 | 7.586 | 7.622 | 264,910 | -0.22(-2.87%) |
Mar 03, 2006 | 7.716 | 7.900 | 7.706 | 7.847 | 183,700 | +0.11(+1.37%) |
Mar 02, 2006 | 7.925 | 7.933 | 7.716 | 7.741 | 295,486 | -0.22(-2.75%) |