Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.708 | 8.910 | 8.623 | 8.780 | 264,534 | +0.07(+0.82%) |
May 30, 2006 | 8.682 | 8.832 | 8.460 | 8.708 | 469,041 | -0.03(-0.37%) |
May 26, 2006 | 8.708 | 9.008 | 8.643 | 8.741 | 456,692 | +0.09(+1.06%) |
May 25, 2006 | 8.852 | 8.943 | 8.532 | 8.649 | 234,258 | -0.16(-1.78%) |
May 24, 2006 | 9.073 | 9.093 | 8.486 | 8.806 | 403,037 | -0.29(-3.23%) |
May 23, 2006 | 9.139 | 9.256 | 9.008 | 9.099 | 236,187 | -0.04(-0.43%) |
May 22, 2006 | 9.191 | 9.256 | 8.976 | 9.139 | 250,763 | -0.12(-1.27%) |
May 19, 2006 | 9.334 | 9.504 | 9.210 | 9.256 | 274,508 | -0.09(-0.98%) |
May 18, 2006 | 9.465 | 9.621 | 9.289 | 9.347 | 77,805 | -0.12(-1.31%) |
May 17, 2006 | 9.628 | 9.647 | 9.263 | 9.471 | 360,111 | -0.18(-1.89%) |
May 16, 2006 | 9.758 | 9.980 | 9.621 | 9.654 | 192,797 | -0.13(-1.33%) |
May 15, 2006 | 9.647 | 9.876 | 9.621 | 9.784 | 183,617 | +0.10(+1.01%) |
May 12, 2006 | 9.869 | 9.902 | 9.634 | 9.687 | 242,095 | -0.21(-2.11%) |
May 11, 2006 | 10.14 | 10.21 | 9.895 | 9.895 | 235,129 | -0.27(-2.63%) |
May 10, 2006 | 10.41 | 10.41 | 9.902 | 10.16 | 213,131 | -0.23(-2.20%) |
May 09, 2006 | 10.33 | 10.76 | 10.27 | 10.39 | 190,860 | +0.08(+0.76%) |
May 08, 2006 | 10.37 | 10.56 | 10.27 | 10.31 | 192,534 | -0.04(-0.38%) |
May 05, 2006 | 10.42 | 10.50 | 10.31 | 10.35 | 175,974 | -0.01(-0.13%) |
May 04, 2006 | 10.50 | 10.52 | 10.27 | 10.36 | 187,210 | -0.13(-1.24%) |
May 03, 2006 | 10.84 | 10.95 | 10.42 | 10.50 | 503,387 | -0.35(-3.19%) |
May 02, 2006 | 10.44 | 11.20 | 10.42 | 10.84 | 469,202 | +0.40(+3.81%) |
May 01, 2006 | 10.32 | 10.59 | 10.08 | 10.44 | 495,785 | +0.12(+1.20%) |
Apr 28, 2006 | 10.36 | 10.76 | 10.16 | 10.32 | 471,721 | -0.15(-1.43%) |
Apr 27, 2006 | 7.253 | 10.51 | 7.253 | 10.47 | 1,170,228 | +1.01(+10.69%) |
Apr 26, 2006 | 9.484 | 9.765 | 9.452 | 9.458 | 355,208 | +0.06(+0.62%) |
Apr 25, 2006 | 8.826 | 9.484 | 8.591 | 9.400 | 484,517 | +0.50(+5.57%) |
Apr 24, 2006 | 9.002 | 9.086 | 8.845 | 8.904 | 123,226 | -0.16(-1.80%) |
Apr 21, 2006 | 9.152 | 9.236 | 9.028 | 9.067 | 226,841 | +0.03(+0.29%) |
Apr 20, 2006 | 9.002 | 9.204 | 8.910 | 9.041 | 250,168 | +0.16(+1.84%) |
Apr 19, 2006 | 8.819 | 9.099 | 8.799 | 8.878 | 297,605 | +0.11(+1.26%) |
Apr 18, 2006 | 8.460 | 8.923 | 8.382 | 8.767 | 327,920 | +0.31(+3.62%) |
Apr 17, 2006 | 8.512 | 8.604 | 8.441 | 8.460 | 337,163 | -0.02(-0.23%) |
Apr 13, 2006 | 8.428 | 8.558 | 8.395 | 8.480 | 244,080 | +0.02(+0.23%) |
Apr 12, 2006 | 8.480 | 8.512 | 8.447 | 8.460 | 258,724 | -0.02(-0.23%) |
Apr 11, 2006 | 8.571 | 8.571 | 8.437 | 8.480 | 333,050 | -0.05(-0.61%) |
Apr 10, 2006 | 8.493 | 8.571 | 8.493 | 8.532 | 202,418 | +0.03(+0.38%) |
Apr 07, 2006 | 8.617 | 8.662 | 8.480 | 8.499 | 513,959 | -0.08(-0.91%) |
Apr 06, 2006 | 8.584 | 8.604 | 8.519 | 8.578 | 254,781 | -0.03(-0.38%) |
Apr 05, 2006 | 8.662 | 8.662 | 8.552 | 8.610 | 222,294 | +0.02(+0.23%) |
Apr 04, 2006 | 8.610 | 8.649 | 8.545 | 8.591 | 190,132 | +0.05(+0.53%) |
Apr 03, 2006 | 8.480 | 8.741 | 8.480 | 8.545 | 273,250 | +0.07(+0.77%) |
Mar 31, 2006 | 8.591 | 8.591 | 8.480 | 8.480 | 218,986 | -0.14(-1.59%) |
Mar 30, 2006 | 8.623 | 8.643 | 8.512 | 8.617 | 118,552 | -0.01(-0.08%) |
Mar 29, 2006 | 8.689 | 8.689 | 8.506 | 8.623 | 118,975 | -0.03(-0.30%) |
Mar 28, 2006 | 8.702 | 8.812 | 8.636 | 8.649 | 170,000 | -0.10(-1.12%) |
Mar 27, 2006 | 8.780 | 8.845 | 8.715 | 8.747 | 160,165 | -0.06(-0.67%) |
Mar 24, 2006 | 8.904 | 8.936 | 8.741 | 8.806 | 328,239 | -0.12(-1.32%) |
Mar 23, 2006 | 8.969 | 9.034 | 8.884 | 8.923 | 116,665 | -0.02(-0.22%) |
Mar 22, 2006 | 8.904 | 8.976 | 8.904 | 8.943 | 138,281 | +0.04(+0.44%) |
Mar 21, 2006 | 8.949 | 8.995 | 8.904 | 8.904 | 235,535 | -0.07(-0.80%) |
Mar 20, 2006 | 8.969 | 9.034 | 8.910 | 8.976 | 154,565 | +0.04(+0.44%) |
Mar 17, 2006 | 8.949 | 8.949 | 8.845 | 8.936 | 268,381 | +0.05(+0.59%) |
Mar 16, 2006 | 8.812 | 8.923 | 8.793 | 8.884 | 143,927 | +0.05(+0.52%) |
Mar 15, 2006 | 8.812 | 8.917 | 8.793 | 8.839 | 369,274 | +0.01(+0.07%) |
Mar 14, 2006 | 8.949 | 8.949 | 8.819 | 8.832 | 262,685 | -0.12(-1.31%) |
Mar 13, 2006 | 8.904 | 8.982 | 8.871 | 8.949 | 185,403 | +0.03(+0.29%) |
Mar 10, 2006 | 8.832 | 8.923 | 8.715 | 8.923 | 142,129 | +0.10(+1.11%) |
Mar 09, 2006 | 8.904 | 8.949 | 8.799 | 8.826 | 243,772 | -0.07(-0.73%) |
Mar 08, 2006 | 9.034 | 9.054 | 8.806 | 8.891 | 344,045 | -0.14(-1.52%) |
Mar 07, 2006 | 9.139 | 9.152 | 8.943 | 9.028 | 449,232 | -0.12(-1.35%) |
Mar 06, 2006 | 9.184 | 9.249 | 9.139 | 9.152 | 326,922 | -0.04(-0.43%) |
Mar 03, 2006 | 9.152 | 9.263 | 9.145 | 9.191 | 311,486 | -0.01(-0.07%) |
Mar 02, 2006 | 9.178 | 9.263 | 9.165 | 9.197 | 275,091 | +0.02(+0.21%) |