Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.870 | 8.149 | 7.870 | 8.052 | 141,971 | +0.18(+2.31%) |
May 30, 2006 | 8.403 | 8.403 | 7.844 | 7.870 | 267,170 | -0.58(-6.82%) |
May 26, 2006 | 8.301 | 8.462 | 8.284 | 8.445 | 143,388 | +0.25(+2.99%) |
May 25, 2006 | 8.043 | 8.255 | 8.043 | 8.200 | 127,561 | +0.16(+1.95%) |
May 24, 2006 | 8.026 | 8.107 | 7.942 | 8.043 | 297,643 | -0.08(-1.04%) |
May 23, 2006 | 7.950 | 8.318 | 7.950 | 8.128 | 257,012 | +0.24(+3.00%) |
May 22, 2006 | 8.361 | 8.365 | 7.738 | 7.891 | 633,791 | -0.61(-7.22%) |
May 19, 2006 | 8.471 | 8.572 | 8.471 | 8.505 | 164,648 | +0.04(+0.45%) |
May 18, 2006 | 8.382 | 8.564 | 8.382 | 8.467 | 144,333 | -0.02(-0.21%) |
May 17, 2006 | 8.801 | 8.801 | 8.428 | 8.485 | 227,720 | -0.32(-3.60%) |
May 16, 2006 | 8.699 | 8.801 | 8.699 | 8.801 | 81,497 | +0.00(+0.05%) |
May 15, 2006 | 8.763 | 8.869 | 8.763 | 8.797 | 247,091 | -0.20(-2.26%) |
May 12, 2006 | 9.229 | 9.250 | 8.975 | 9.000 | 135,356 | -0.33(-3.58%) |
May 11, 2006 | 9.508 | 9.521 | 9.254 | 9.334 | 63,544 | -0.17(-1.83%) |
May 10, 2006 | 9.542 | 9.542 | 9.466 | 9.508 | 104,411 | +0.02(+0.22%) |
May 09, 2006 | 9.516 | 9.546 | 9.423 | 9.487 | 120,710 | +0.03(+0.31%) |
May 08, 2006 | 9.474 | 9.521 | 9.440 | 9.457 | 100,868 | +0.04(+0.40%) |
May 05, 2006 | 9.305 | 9.504 | 9.305 | 9.419 | 131,341 | +0.13(+1.41%) |
May 04, 2006 | 9.229 | 9.313 | 9.220 | 9.288 | 58,819 | +0.06(+0.60%) |
May 03, 2006 | 9.245 | 9.284 | 9.212 | 9.233 | 58,819 | -0.00(-0.05%) |
May 02, 2006 | 9.186 | 9.245 | 9.186 | 9.237 | 66,142 | +0.04(+0.41%) |
May 01, 2006 | 9.114 | 9.212 | 9.114 | 9.199 | 113,860 | +0.06(+0.60%) |
Apr 28, 2006 | 9.089 | 9.157 | 9.072 | 9.144 | 43,229 | -0.02(-0.23%) |
Apr 27, 2006 | 9.025 | 9.186 | 9.025 | 9.165 | 86,694 | +0.03(+0.37%) |
Apr 26, 2006 | 9.025 | 9.165 | 9.025 | 9.131 | 67,560 | +0.06(+0.70%) |
Apr 25, 2006 | 9.059 | 9.097 | 9.021 | 9.068 | 55,276 | +0.01(+0.09%) |
Apr 24, 2006 | 9.161 | 9.165 | 9.025 | 9.059 | 92,127 | -0.09(-1.02%) |
Apr 21, 2006 | 9.101 | 9.186 | 9.101 | 9.152 | 99,686 | +0.03(+0.37%) |
Apr 20, 2006 | 9.055 | 9.148 | 9.055 | 9.118 | 57,875 | +0.00(+0.00%) |
Apr 19, 2006 | 9.097 | 9.152 | 9.063 | 9.118 | 98,741 | +0.13(+1.41%) |
Apr 18, 2006 | 8.788 | 9.004 | 8.788 | 8.991 | 158,034 | +0.27(+3.11%) |
Apr 17, 2006 | 8.691 | 8.826 | 8.691 | 8.721 | 99,450 | +0.02(+0.24%) |
Apr 13, 2006 | 8.750 | 8.746 | 8.682 | 8.699 | 47,008 | -0.05(-0.58%) |
Apr 12, 2006 | 8.665 | 8.792 | 8.665 | 8.750 | 67,560 | +0.02(+0.19%) |
Apr 11, 2006 | 8.822 | 8.839 | 8.644 | 8.733 | 113,151 | -0.14(-1.57%) |
Apr 10, 2006 | 8.763 | 8.975 | 8.750 | 8.873 | 67,087 | +0.10(+1.16%) |
Apr 07, 2006 | 8.869 | 8.928 | 8.763 | 8.771 | 61,418 | -0.02(-0.24%) |
Apr 06, 2006 | 8.780 | 8.911 | 8.780 | 8.792 | 126,616 | +0.02(+0.24%) |
Apr 05, 2006 | 8.839 | 8.839 | 8.721 | 8.771 | 71,812 | -0.02(-0.24%) |
Apr 04, 2006 | 8.737 | 8.822 | 8.657 | 8.792 | 102,521 | +0.13(+1.47%) |
Apr 03, 2006 | 8.594 | 8.784 | 8.568 | 8.665 | 112,679 | +0.18(+2.09%) |
Mar 31, 2006 | 8.458 | 8.538 | 8.458 | 8.488 | 222,051 | +0.07(+0.86%) |
Mar 30, 2006 | 8.424 | 8.467 | 8.390 | 8.416 | 107,009 | -0.03(-0.35%) |
Mar 29, 2006 | 8.433 | 8.462 | 8.386 | 8.445 | 72,284 | +0.07(+0.81%) |
Mar 28, 2006 | 8.454 | 8.475 | 8.378 | 8.378 | 64,016 | -0.11(-1.25%) |
Mar 27, 2006 | 8.572 | 8.572 | 8.403 | 8.483 | 125,199 | +0.02(+0.20%) |
Mar 24, 2006 | 8.445 | 8.483 | 8.390 | 8.467 | 69,686 | +0.03(+0.35%) |
Mar 23, 2006 | 8.471 | 8.508 | 8.369 | 8.437 | 71,812 | -0.03(-0.30%) |
Mar 22, 2006 | 8.390 | 8.543 | 8.390 | 8.462 | 124,490 | -0.13(-1.53%) |
Mar 21, 2006 | 8.615 | 8.670 | 8.551 | 8.594 | 86,930 | -0.11(-1.26%) |
Mar 20, 2006 | 8.678 | 8.704 | 8.653 | 8.704 | 110,080 | +0.06(+0.64%) |
Mar 17, 2006 | 8.551 | 8.649 | 8.551 | 8.649 | 55,040 | +0.10(+1.14%) |
Mar 16, 2006 | 8.471 | 8.594 | 8.471 | 8.551 | 88,584 | +0.09(+1.10%) |
Mar 15, 2006 | 8.458 | 8.467 | 8.369 | 8.458 | 94,489 | +0.06(+0.76%) |
Mar 14, 2006 | 8.390 | 8.420 | 8.234 | 8.395 | 90,001 | +0.00(+0.05%) |
Mar 13, 2006 | 8.369 | 8.437 | 8.348 | 8.390 | 96,852 | +0.08(+0.97%) |
Mar 10, 2006 | 8.361 | 8.441 | 8.259 | 8.310 | 121,655 | -0.03(-0.31%) |
Mar 09, 2006 | 8.310 | 8.411 | 8.310 | 8.336 | 115,750 | +0.04(+0.46%) |
Mar 08, 2006 | 8.200 | 8.301 | 8.200 | 8.297 | 207,641 | +0.07(+0.82%) |
Mar 07, 2006 | 8.306 | 8.467 | 8.090 | 8.229 | 404,653 | -0.26(-3.04%) |
Mar 06, 2006 | 8.670 | 8.670 | 8.488 | 8.488 | 252,051 | -0.18(-2.05%) |
Mar 03, 2006 | 8.856 | 8.856 | 8.467 | 8.665 | 374,416 | -0.26(-2.89%) |
Mar 02, 2006 | 9.051 | 9.059 | 8.856 | 8.924 | 204,806 | -0.10(-1.08%) |