Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.894 | 9.405 | 8.894 | 9.405 | 339,519 | +0.48(+5.43%) |
May 30, 2006 | 9.329 | 9.405 | 8.889 | 8.920 | 247,998 | -0.44(-4.66%) |
May 26, 2006 | 9.263 | 9.454 | 9.209 | 9.356 | 310,970 | +0.12(+1.25%) |
May 25, 2006 | 9.672 | 9.743 | 9.085 | 9.240 | 773,929 | -0.40(-4.19%) |
May 24, 2006 | 9.574 | 9.725 | 9.405 | 9.645 | 394,798 | +0.05(+0.51%) |
May 23, 2006 | 9.485 | 9.694 | 9.463 | 9.596 | 375,514 | +0.17(+1.84%) |
May 22, 2006 | 9.778 | 10.03 | 9.205 | 9.423 | 456,067 | -0.34(-3.50%) |
May 19, 2006 | 9.583 | 9.787 | 9.472 | 9.765 | 384,451 | +0.16(+1.71%) |
May 18, 2006 | 9.609 | 9.898 | 9.529 | 9.600 | 319,960 | -0.01(-0.09%) |
May 17, 2006 | 9.472 | 9.747 | 9.334 | 9.609 | 430,191 | +0.13(+1.41%) |
May 16, 2006 | 10.22 | 10.31 | 9.298 | 9.476 | 704,868 | -0.75(-7.30%) |
May 15, 2006 | 9.800 | 10.33 | 9.800 | 10.22 | 1,049,162 | +0.38(+3.84%) |
May 12, 2006 | 9.316 | 10.30 | 9.209 | 9.845 | 1,726,683 | +0.79(+8.68%) |
May 11, 2006 | 8.667 | 9.187 | 8.667 | 9.058 | 983,242 | +0.42(+4.84%) |
May 10, 2006 | 8.538 | 8.778 | 8.507 | 8.640 | 718,183 | +0.13(+1.57%) |
May 09, 2006 | 8.529 | 8.578 | 8.503 | 8.507 | 337,822 | -0.07(-0.78%) |
May 08, 2006 | 8.494 | 8.609 | 8.463 | 8.574 | 254,608 | +0.08(+0.94%) |
May 05, 2006 | 8.476 | 8.578 | 8.463 | 8.494 | 236,175 | +0.09(+1.11%) |
May 04, 2006 | 8.396 | 8.556 | 8.343 | 8.400 | 395,424 | +0.00(+0.05%) |
May 03, 2006 | 8.578 | 8.623 | 8.392 | 8.396 | 370,628 | -0.18(-2.12%) |
May 02, 2006 | 8.725 | 8.769 | 8.569 | 8.578 | 406,261 | -0.16(-1.78%) |
May 01, 2006 | 8.743 | 8.885 | 8.378 | 8.734 | 1,052,834 | +0.50(+6.04%) |
Apr 28, 2006 | 8.169 | 8.325 | 8.160 | 8.236 | 297,884 | +0.01(+0.16%) |
Apr 27, 2006 | 8.187 | 8.312 | 8.112 | 8.223 | 454,110 | -0.04(-0.54%) |
Apr 26, 2006 | 8.263 | 8.294 | 8.178 | 8.267 | 246,121 | -0.01(-0.11%) |
Apr 25, 2006 | 8.369 | 8.369 | 8.218 | 8.276 | 390,474 | -0.10(-1.17%) |
Apr 24, 2006 | 8.632 | 8.636 | 8.347 | 8.374 | 483,601 | -0.29(-3.34%) |
Apr 21, 2006 | 8.716 | 8.716 | 8.547 | 8.663 | 234,748 | -0.00(-0.05%) |
Apr 20, 2006 | 8.649 | 8.689 | 8.547 | 8.667 | 203,396 | +0.00(+0.00%) |
Apr 19, 2006 | 8.703 | 8.823 | 8.632 | 8.667 | 193,445 | -0.04(-0.41%) |
Apr 18, 2006 | 8.472 | 8.716 | 8.472 | 8.703 | 197,690 | +0.23(+2.73%) |
Apr 17, 2006 | 8.458 | 8.480 | 8.440 | 8.472 | 242,625 | -0.00(-0.05%) |
Apr 13, 2006 | 8.427 | 8.538 | 8.405 | 8.476 | 81,691 | +0.04(+0.53%) |
Apr 12, 2006 | 8.445 | 8.503 | 8.414 | 8.432 | 145,752 | -0.01(-0.16%) |
Apr 11, 2006 | 8.716 | 8.716 | 8.414 | 8.445 | 429,253 | -0.22(-2.56%) |
Apr 10, 2006 | 8.680 | 8.720 | 8.609 | 8.667 | 272,292 | -0.04(-0.41%) |
Apr 07, 2006 | 8.725 | 8.889 | 8.578 | 8.703 | 223,213 | -0.00(-0.05%) |
Apr 06, 2006 | 8.632 | 8.716 | 8.512 | 8.707 | 255,773 | +0.05(+0.62%) |
Apr 05, 2006 | 8.698 | 8.707 | 8.618 | 8.654 | 126,632 | -0.08(-0.97%) |
Apr 04, 2006 | 8.658 | 8.778 | 8.636 | 8.738 | 407,125 | +0.08(+0.87%) |
Apr 03, 2006 | 8.698 | 8.738 | 8.614 | 8.663 | 296,312 | -0.04(-0.46%) |
Mar 31, 2006 | 8.623 | 8.712 | 8.623 | 8.703 | 469,056 | +0.07(+0.77%) |
Mar 30, 2006 | 8.618 | 8.667 | 8.618 | 8.636 | 490,027 | +0.02(+0.21%) |
Mar 29, 2006 | 8.445 | 8.667 | 8.445 | 8.618 | 438,727 | +0.16(+1.84%) |
Mar 28, 2006 | 8.472 | 8.503 | 8.445 | 8.463 | 253,742 | -0.04(-0.52%) |
Mar 27, 2006 | 8.720 | 8.720 | 8.383 | 8.507 | 206,008 | -0.20(-2.25%) |
Mar 24, 2006 | 8.663 | 8.712 | 8.520 | 8.703 | 301,446 | +0.04(+0.46%) |
Mar 23, 2006 | 8.545 | 8.836 | 8.534 | 8.663 | 434,227 | +0.12(+1.35%) |
Mar 22, 2006 | 8.409 | 8.592 | 8.409 | 8.547 | 217,788 | +0.10(+1.16%) |
Mar 21, 2006 | 8.645 | 8.663 | 8.432 | 8.449 | 215,689 | -0.23(-2.61%) |
Mar 20, 2006 | 8.463 | 8.694 | 8.445 | 8.676 | 414,914 | +0.21(+2.52%) |
Mar 17, 2006 | 8.605 | 8.623 | 8.445 | 8.463 | 468,232 | -0.10(-1.14%) |
Mar 16, 2006 | 8.556 | 8.600 | 8.512 | 8.560 | 105,398 | +0.04(+0.47%) |
Mar 15, 2006 | 8.556 | 8.609 | 8.494 | 8.520 | 289,326 | -0.01(-0.10%) |
Mar 14, 2006 | 8.800 | 9.174 | 8.427 | 8.529 | 1,194,185 | +0.03(+0.37%) |
Mar 13, 2006 | 8.627 | 8.667 | 8.445 | 8.498 | 349,139 | -0.12(-1.34%) |
Mar 10, 2006 | 7.912 | 8.614 | 7.516 | 8.614 | 1,580,805 | -0.38(-4.20%) |
Mar 09, 2006 | 9.160 | 9.165 | 8.978 | 8.992 | 267,131 | -0.13(-1.46%) |
Mar 08, 2006 | 8.969 | 9.227 | 8.969 | 9.125 | 431,264 | +0.13(+1.43%) |
Mar 07, 2006 | 9.329 | 9.383 | 8.987 | 8.996 | 573,358 | -0.41(-4.39%) |
Mar 06, 2006 | 9.569 | 9.569 | 9.334 | 9.409 | 395,626 | -0.10(-1.07%) |
Mar 03, 2006 | 9.587 | 9.743 | 9.489 | 9.512 | 295,722 | -0.20(-2.01%) |
Mar 02, 2006 | 9.587 | 9.720 | 9.560 | 9.707 | 665,277 | +0.03(+0.28%) |