Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.701 | 7.862 | 7.699 | 7.862 | 611,740 | +0.21(+2.74%) |
May 30, 2006 | 7.800 | 7.800 | 7.549 | 7.652 | 388,398 | -0.18(-2.25%) |
May 26, 2006 | 7.755 | 7.831 | 7.648 | 7.829 | 382,724 | +0.09(+1.20%) |
May 25, 2006 | 7.503 | 7.763 | 7.503 | 7.736 | 474,021 | +0.28(+3.72%) |
May 24, 2006 | 7.681 | 7.685 | 7.375 | 7.458 | 898,010 | -0.27(-3.51%) |
May 23, 2006 | 7.691 | 7.875 | 7.691 | 7.730 | 1,025,413 | +0.09(+1.14%) |
May 22, 2006 | 7.941 | 7.941 | 7.534 | 7.642 | 1,127,026 | -0.41(-5.06%) |
May 19, 2006 | 8.073 | 8.143 | 8.015 | 8.050 | 583,371 | -0.04(-0.53%) |
May 18, 2006 | 8.129 | 8.156 | 7.943 | 8.092 | 815,482 | -0.06(-0.69%) |
May 17, 2006 | 8.538 | 8.538 | 8.127 | 8.148 | 680,858 | -0.39(-4.54%) |
May 16, 2006 | 8.433 | 8.556 | 8.433 | 8.536 | 650,941 | +0.07(+0.87%) |
May 15, 2006 | 8.466 | 8.474 | 8.364 | 8.463 | 384,787 | -0.05(-0.61%) |
May 12, 2006 | 8.666 | 8.691 | 8.387 | 8.515 | 542,623 | -0.23(-2.62%) |
May 11, 2006 | 8.833 | 8.843 | 8.689 | 8.744 | 455,452 | -0.13(-1.44%) |
May 10, 2006 | 9.112 | 9.114 | 8.870 | 8.872 | 443,589 | -0.20(-2.22%) |
May 09, 2006 | 8.918 | 9.141 | 8.879 | 9.073 | 989,823 | +0.22(+2.52%) |
May 08, 2006 | 8.773 | 8.918 | 8.773 | 8.850 | 558,613 | +0.10(+1.13%) |
May 05, 2006 | 8.391 | 8.794 | 8.383 | 8.751 | 506,517 | +0.36(+4.30%) |
May 04, 2006 | 8.288 | 8.476 | 8.288 | 8.391 | 429,146 | +0.09(+1.10%) |
May 03, 2006 | 8.278 | 8.315 | 8.243 | 8.300 | 364,155 | +0.02(+0.26%) |
May 02, 2006 | 8.433 | 8.433 | 8.240 | 8.278 | 1,887,833 | -0.23(-2.67%) |
May 01, 2006 | 8.507 | 8.559 | 8.482 | 8.505 | 140,813 | +0.04(+0.44%) |
Apr 28, 2006 | 8.375 | 8.470 | 8.323 | 8.468 | 194,457 | +0.07(+0.78%) |
Apr 27, 2006 | 8.327 | 8.432 | 8.317 | 8.402 | 198,067 | +0.00(+0.05%) |
Apr 26, 2006 | 8.327 | 8.414 | 8.300 | 8.399 | 277,501 | +0.07(+0.86%) |
Apr 25, 2006 | 8.288 | 8.395 | 8.288 | 8.327 | 280,596 | +0.04(+0.47%) |
Apr 24, 2006 | 8.337 | 8.370 | 8.259 | 8.288 | 191,878 | -0.08(-0.97%) |
Apr 21, 2006 | 8.337 | 8.375 | 8.317 | 8.370 | 158,866 | +0.07(+0.79%) |
Apr 20, 2006 | 8.191 | 8.364 | 8.189 | 8.304 | 321,860 | +0.07(+0.82%) |
Apr 19, 2006 | 8.530 | 8.530 | 8.205 | 8.236 | 474,021 | -0.44(-5.07%) |
Apr 18, 2006 | 8.569 | 8.715 | 8.558 | 8.676 | 519,927 | +0.14(+1.66%) |
Apr 17, 2006 | 8.492 | 8.591 | 8.492 | 8.534 | 214,057 | +0.04(+0.46%) |
Apr 13, 2006 | 8.414 | 8.559 | 8.341 | 8.496 | 399,746 | +0.08(+0.97%) |
Apr 12, 2006 | 8.249 | 8.464 | 8.249 | 8.414 | 388,398 | +0.16(+2.00%) |
Apr 11, 2006 | 8.468 | 8.507 | 8.224 | 8.249 | 1,112,583 | -0.21(-2.52%) |
Apr 10, 2006 | 8.550 | 8.561 | 8.455 | 8.463 | 223,857 | -0.13(-1.47%) |
Apr 07, 2006 | 8.695 | 8.724 | 8.530 | 8.589 | 242,942 | -0.07(-0.78%) |
Apr 06, 2006 | 8.598 | 8.763 | 8.559 | 8.656 | 333,207 | -0.04(-0.49%) |
Apr 05, 2006 | 8.765 | 8.794 | 8.668 | 8.699 | 674,152 | -0.06(-0.73%) |
Apr 04, 2006 | 8.643 | 8.773 | 8.559 | 8.763 | 565,318 | +0.23(+2.75%) |
Apr 03, 2006 | 8.453 | 8.559 | 8.406 | 8.528 | 885,631 | +0.08(+0.89%) |
Mar 31, 2006 | 8.511 | 8.530 | 8.375 | 8.453 | 454,421 | +0.04(+0.46%) |
Mar 30, 2006 | 8.414 | 8.592 | 8.395 | 8.414 | 419,346 | -0.05(-0.57%) |
Mar 29, 2006 | 8.482 | 8.492 | 8.395 | 8.463 | 280,596 | +0.01(+0.16%) |
Mar 28, 2006 | 8.340 | 8.519 | 8.340 | 8.449 | 723,153 | +0.02(+0.18%) |
Mar 27, 2006 | 8.552 | 8.575 | 8.340 | 8.433 | 510,643 | -0.11(-1.25%) |
Mar 24, 2006 | 8.501 | 8.606 | 8.478 | 8.540 | 174,340 | +0.04(+0.52%) |
Mar 23, 2006 | 8.482 | 8.528 | 8.385 | 8.496 | 456,484 | +0.08(+0.92%) |
Mar 22, 2006 | 8.385 | 8.463 | 8.375 | 8.418 | 451,842 | +0.06(+0.74%) |
Mar 21, 2006 | 8.530 | 8.569 | 8.298 | 8.356 | 571,508 | -0.22(-2.51%) |
Mar 20, 2006 | 8.482 | 8.571 | 8.463 | 8.571 | 563,771 | -0.03(-0.32%) |
Mar 17, 2006 | 8.608 | 8.668 | 8.561 | 8.598 | 358,482 | -0.01(-0.16%) |
Mar 16, 2006 | 8.705 | 8.715 | 8.610 | 8.612 | 427,083 | -0.15(-1.73%) |
Mar 15, 2006 | 8.656 | 8.872 | 8.656 | 8.763 | 956,296 | +0.12(+1.44%) |
Mar 14, 2006 | 8.530 | 8.662 | 8.476 | 8.639 | 631,856 | +0.16(+1.85%) |
Mar 13, 2006 | 8.307 | 8.511 | 8.307 | 8.482 | 827,861 | -0.03(-0.34%) |
Mar 10, 2006 | 8.511 | 8.559 | 8.428 | 8.511 | 643,204 | -0.04(-0.43%) |
Mar 09, 2006 | 8.618 | 8.734 | 8.509 | 8.548 | 595,750 | -0.05(-0.59%) |
Mar 08, 2006 | 8.724 | 8.726 | 8.565 | 8.598 | 827,345 | -0.21(-2.40%) |
Mar 07, 2006 | 8.938 | 8.939 | 8.734 | 8.810 | 845,398 | -0.16(-1.77%) |
Mar 06, 2006 | 9.257 | 9.257 | 8.907 | 8.969 | 558,097 | -0.28(-3.00%) |
Mar 03, 2006 | 9.238 | 9.333 | 9.238 | 9.246 | 363,124 | -0.04(-0.44%) |
Mar 02, 2006 | 9.199 | 9.306 | 9.186 | 9.287 | 151,129 | -0.02(-0.21%) |