Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.823 | 8.944 | 8.571 | 8.804 | 324,330 | +0.03(+0.32%) |
May 30, 2006 | 8.645 | 8.925 | 8.636 | 8.776 | 581,074 | +0.14(+1.62%) |
May 26, 2006 | 8.748 | 8.851 | 8.608 | 8.636 | 638,913 | -0.07(-0.75%) |
May 25, 2006 | 8.776 | 8.851 | 8.636 | 8.701 | 328,614 | +0.07(+0.76%) |
May 24, 2006 | 8.431 | 8.673 | 8.337 | 8.636 | 520,449 | +0.11(+1.31%) |
May 23, 2006 | 8.617 | 8.823 | 8.412 | 8.524 | 624,882 | +0.07(+0.88%) |
May 22, 2006 | 8.468 | 8.477 | 8.076 | 8.449 | 403,163 | -0.04(-0.44%) |
May 19, 2006 | 8.291 | 8.543 | 8.150 | 8.487 | 656,372 | +0.07(+0.89%) |
May 18, 2006 | 8.589 | 8.720 | 8.403 | 8.412 | 405,091 | -0.26(-3.01%) |
May 17, 2006 | 8.916 | 9.149 | 8.599 | 8.673 | 562,329 | -0.11(-1.28%) |
May 16, 2006 | 8.767 | 9.056 | 8.356 | 8.785 | 621,454 | +0.23(+2.73%) |
May 15, 2006 | 8.403 | 9.140 | 8.216 | 8.552 | 814,896 | -0.37(-4.18%) |
May 12, 2006 | 9.878 | 9.896 | 8.869 | 8.925 | 1,316,708 | -0.41(-4.40%) |
May 11, 2006 | 9.411 | 9.542 | 9.308 | 9.336 | 1,063,820 | +0.11(+1.21%) |
May 10, 2006 | 9.009 | 9.280 | 8.991 | 9.224 | 517,878 | -0.09(-1.00%) |
May 09, 2006 | 9.103 | 9.402 | 9.103 | 9.317 | 946,749 | +0.32(+3.53%) |
May 08, 2006 | 9.159 | 9.159 | 8.757 | 9.000 | 337,183 | -0.19(-2.03%) |
May 05, 2006 | 9.336 | 9.355 | 9.084 | 9.187 | 213,685 | -0.13(-1.40%) |
May 04, 2006 | 9.065 | 9.317 | 9.019 | 9.317 | 384,419 | +0.27(+2.99%) |
May 03, 2006 | 9.345 | 9.364 | 8.841 | 9.047 | 676,295 | -0.26(-2.81%) |
May 02, 2006 | 9.084 | 9.308 | 9.084 | 9.308 | 803,649 | +0.21(+2.36%) |
May 01, 2006 | 9.103 | 9.131 | 9.009 | 9.093 | 614,064 | +0.16(+1.78%) |
Apr 28, 2006 | 8.589 | 9.009 | 8.543 | 8.935 | 657,550 | +0.44(+5.16%) |
Apr 27, 2006 | 8.683 | 8.739 | 8.449 | 8.496 | 474,499 | -0.33(-3.70%) |
Apr 26, 2006 | 8.963 | 9.028 | 8.767 | 8.823 | 289,840 | -0.01(-0.11%) |
Apr 25, 2006 | 8.972 | 9.093 | 8.795 | 8.832 | 244,318 | +0.03(+0.32%) |
Apr 24, 2006 | 8.879 | 8.935 | 8.664 | 8.804 | 386,882 | -0.07(-0.84%) |
Apr 21, 2006 | 8.851 | 9.019 | 8.776 | 8.879 | 344,574 | +0.13(+1.49%) |
Apr 20, 2006 | 9.103 | 9.159 | 8.403 | 8.748 | 786,083 | -0.40(-4.39%) |
Apr 19, 2006 | 8.543 | 9.252 | 8.496 | 9.149 | 855,383 | +0.61(+7.10%) |
Apr 18, 2006 | 8.561 | 8.627 | 8.384 | 8.543 | 740,025 | -0.02(-0.22%) |
Apr 17, 2006 | 8.468 | 8.561 | 8.375 | 8.561 | 867,701 | +0.35(+4.20%) |
Apr 13, 2006 | 8.216 | 8.291 | 8.048 | 8.216 | 547,762 | +0.00(+0.00%) |
Apr 12, 2006 | 8.169 | 8.356 | 8.122 | 8.216 | 482,532 | +0.14(+1.73%) |
Apr 11, 2006 | 8.412 | 8.580 | 8.076 | 8.076 | 538,015 | -0.35(-4.21%) |
Apr 10, 2006 | 8.543 | 8.627 | 8.309 | 8.431 | 746,452 | +0.11(+1.35%) |
Apr 07, 2006 | 8.487 | 8.487 | 8.262 | 8.319 | 449,328 | -0.17(-1.98%) |
Apr 06, 2006 | 8.272 | 8.487 | 8.253 | 8.487 | 984,344 | +0.44(+5.45%) |
Apr 05, 2006 | 8.281 | 8.309 | 7.842 | 8.048 | 1,011,658 | -0.07(-0.81%) |
Apr 04, 2006 | 8.216 | 8.253 | 8.057 | 8.113 | 268,204 | -0.08(-1.03%) |
Apr 03, 2006 | 8.188 | 8.328 | 8.113 | 8.197 | 473,213 | +0.14(+1.74%) |
Mar 31, 2006 | 8.113 | 8.141 | 7.945 | 8.057 | 748,273 | -0.04(-0.46%) |
Mar 30, 2006 | 8.057 | 8.132 | 7.964 | 8.094 | 562,865 | +0.32(+4.08%) |
Mar 29, 2006 | 7.702 | 7.824 | 7.609 | 7.777 | 474,284 | +0.17(+2.21%) |
Mar 28, 2006 | 7.730 | 7.749 | 7.562 | 7.609 | 257,065 | -0.06(-0.73%) |
Mar 27, 2006 | 7.768 | 7.824 | 7.656 | 7.665 | 549,155 | +0.06(+0.74%) |
Mar 24, 2006 | 7.572 | 7.702 | 7.553 | 7.609 | 331,721 | +0.09(+1.24%) |
Mar 23, 2006 | 7.450 | 7.544 | 7.376 | 7.516 | 397,915 | +0.07(+0.88%) |
Mar 22, 2006 | 7.516 | 7.572 | 7.413 | 7.450 | 283,949 | -0.07(-0.99%) |
Mar 21, 2006 | 7.497 | 7.572 | 7.413 | 7.525 | 312,334 | +0.00(+0.00%) |
Mar 20, 2006 | 7.618 | 7.618 | 7.488 | 7.525 | 263,920 | -0.13(-1.71%) |
Mar 17, 2006 | 7.870 | 7.870 | 7.478 | 7.656 | 436,903 | -0.04(-0.49%) |
Mar 16, 2006 | 7.758 | 7.796 | 7.637 | 7.693 | 222,896 | -0.08(-1.08%) |
Mar 15, 2006 | 7.945 | 7.945 | 7.702 | 7.777 | 268,311 | -0.12(-1.54%) |
Mar 14, 2006 | 7.758 | 7.898 | 7.721 | 7.898 | 368,995 | +0.07(+0.95%) |
Mar 13, 2006 | 7.796 | 7.926 | 7.693 | 7.824 | 361,176 | +0.04(+0.48%) |
Mar 10, 2006 | 7.562 | 7.852 | 7.282 | 7.786 | 626,274 | +0.15(+1.96%) |
Mar 09, 2006 | 7.982 | 7.982 | 7.544 | 7.637 | 329,900 | -0.30(-3.76%) |
Mar 08, 2006 | 8.001 | 8.122 | 7.842 | 7.936 | 502,133 | -0.17(-2.07%) |
Mar 07, 2006 | 8.141 | 8.160 | 8.038 | 8.104 | 369,102 | -0.09(-1.14%) |
Mar 06, 2006 | 8.449 | 8.449 | 8.160 | 8.197 | 202,652 | -0.25(-2.98%) |
Mar 03, 2006 | 8.459 | 8.515 | 8.356 | 8.449 | 227,716 | -0.04(-0.44%) |
Mar 02, 2006 | 8.094 | 8.757 | 8.094 | 8.487 | 614,492 | +0.32(+3.89%) |