Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.255 | 8.375 | 8.053 | 8.182 | 38,214 | -0.10(-1.15%) |
May 30, 2006 | 8.362 | 8.407 | 7.955 | 8.277 | 54,427 | +0.23(+2.87%) |
May 26, 2006 | 7.721 | 8.164 | 7.721 | 8.047 | 72,322 | +0.31(+4.00%) |
May 25, 2006 | 7.591 | 7.979 | 7.591 | 7.738 | 66,463 | +0.03(+0.44%) |
May 24, 2006 | 7.721 | 7.867 | 7.389 | 7.704 | 64,523 | -0.07(-0.87%) |
May 23, 2006 | 7.766 | 7.979 | 7.698 | 7.771 | 30,208 | -0.08(-1.00%) |
May 22, 2006 | 7.873 | 7.974 | 7.445 | 7.850 | 112,472 | -0.11(-1.41%) |
May 19, 2006 | 7.873 | 8.131 | 7.788 | 7.963 | 46,309 | +0.03(+0.35%) |
May 18, 2006 | 8.238 | 8.362 | 7.828 | 7.934 | 81,660 | -0.33(-3.95%) |
May 17, 2006 | 8.396 | 8.424 | 8.159 | 8.261 | 59,051 | -0.16(-1.94%) |
May 16, 2006 | 8.457 | 8.660 | 8.244 | 8.424 | 76,900 | -0.04(-0.47%) |
May 15, 2006 | 8.446 | 8.817 | 8.435 | 8.463 | 45,197 | -0.13(-1.57%) |
May 12, 2006 | 8.716 | 8.857 | 8.553 | 8.598 | 36,185 | -0.14(-1.61%) |
May 11, 2006 | 8.930 | 8.930 | 8.605 | 8.739 | 100,032 | +0.02(+0.19%) |
May 10, 2006 | 8.772 | 9.143 | 8.716 | 8.722 | 110,789 | -0.09(-1.02%) |
May 09, 2006 | 9.098 | 9.104 | 8.744 | 8.812 | 131,281 | -0.33(-3.63%) |
May 08, 2006 | 9.408 | 9.447 | 9.087 | 9.143 | 63,183 | -0.33(-3.50%) |
May 05, 2006 | 9.537 | 9.582 | 9.194 | 9.475 | 78,641 | -0.02(-0.18%) |
May 04, 2006 | 9.605 | 9.835 | 9.172 | 9.492 | 199,889 | -0.04(-0.41%) |
May 03, 2006 | 8.947 | 9.560 | 8.885 | 9.531 | 142,538 | +0.52(+5.74%) |
May 02, 2006 | 9.166 | 9.301 | 8.941 | 9.014 | 62,077 | -0.05(-0.56%) |
May 01, 2006 | 9.318 | 9.470 | 9.065 | 9.065 | 69,601 | -0.29(-3.07%) |
Apr 28, 2006 | 9.621 | 9.621 | 9.312 | 9.351 | 41,612 | -0.24(-2.46%) |
Apr 27, 2006 | 9.728 | 9.728 | 9.430 | 9.588 | 41,644 | -0.03(-0.29%) |
Apr 26, 2006 | 9.143 | 9.700 | 9.091 | 9.616 | 150,535 | +0.44(+4.78%) |
Apr 25, 2006 | 9.396 | 9.396 | 9.042 | 9.177 | 66,985 | -0.15(-1.63%) |
Apr 24, 2006 | 9.306 | 9.593 | 9.262 | 9.329 | 29,891 | +0.02(+0.18%) |
Apr 21, 2006 | 9.689 | 9.981 | 9.295 | 9.312 | 173,543 | -0.25(-2.65%) |
Apr 20, 2006 | 8.857 | 9.655 | 8.857 | 9.565 | 195,326 | +0.70(+7.93%) |
Apr 19, 2006 | 8.930 | 8.997 | 8.862 | 8.862 | 43,264 | -0.04(-0.50%) |
Apr 18, 2006 | 8.801 | 8.930 | 8.512 | 8.907 | 99,049 | +0.12(+1.34%) |
Apr 17, 2006 | 8.840 | 8.963 | 8.767 | 8.789 | 32,121 | -0.07(-0.82%) |
Apr 13, 2006 | 8.975 | 9.014 | 8.829 | 8.862 | 36,679 | -0.10(-1.13%) |
Apr 12, 2006 | 8.941 | 8.975 | 8.829 | 8.963 | 33,807 | +0.02(+0.25%) |
Apr 11, 2006 | 8.997 | 9.110 | 8.834 | 8.941 | 38,458 | +0.01(+0.06%) |
Apr 10, 2006 | 9.020 | 9.222 | 8.727 | 8.935 | 68,926 | -0.12(-1.37%) |
Apr 07, 2006 | 8.907 | 9.121 | 8.907 | 9.059 | 52,161 | +0.15(+1.64%) |
Apr 06, 2006 | 9.076 | 9.076 | 8.857 | 8.913 | 32,529 | -0.16(-1.80%) |
Apr 05, 2006 | 9.138 | 9.200 | 8.834 | 9.076 | 34,182 | +0.08(+0.88%) |
Apr 04, 2006 | 8.874 | 9.205 | 8.767 | 8.997 | 127,557 | +0.20(+2.30%) |
Apr 03, 2006 | 9.132 | 9.132 | 8.643 | 8.795 | 54,738 | -0.21(-2.37%) |
Mar 31, 2006 | 8.992 | 9.110 | 8.682 | 9.008 | 68,526 | -0.01(-0.06%) |
Mar 30, 2006 | 9.104 | 9.233 | 8.952 | 9.014 | 42,478 | -0.12(-1.35%) |
Mar 29, 2006 | 9.145 | 9.160 | 8.823 | 9.138 | 95,862 | +0.14(+1.56%) |
Mar 28, 2006 | 8.992 | 9.222 | 8.797 | 8.997 | 68,990 | +0.09(+1.01%) |
Mar 27, 2006 | 8.772 | 8.941 | 8.587 | 8.907 | 65,156 | +0.19(+2.19%) |
Mar 24, 2006 | 8.570 | 8.789 | 8.469 | 8.716 | 66,082 | +0.11(+1.31%) |
Mar 23, 2006 | 8.581 | 8.626 | 8.469 | 8.604 | 37,878 | -0.03(-0.33%) |
Mar 22, 2006 | 8.682 | 8.772 | 8.463 | 8.632 | 59,396 | -0.11(-1.29%) |
Mar 21, 2006 | 8.739 | 8.829 | 8.682 | 8.744 | 14,856 | -0.04(-0.45%) |
Mar 20, 2006 | 8.502 | 8.907 | 8.502 | 8.784 | 53,753 | +0.25(+2.97%) |
Mar 17, 2006 | 8.575 | 8.823 | 8.491 | 8.530 | 46,295 | -0.04(-0.52%) |
Mar 16, 2006 | 8.800 | 8.868 | 8.435 | 8.575 | 53,556 | -0.06(-0.65%) |
Mar 15, 2006 | 8.266 | 8.716 | 8.238 | 8.632 | 118,269 | +0.35(+4.21%) |
Mar 14, 2006 | 8.435 | 8.469 | 8.210 | 8.283 | 71,054 | -0.15(-1.80%) |
Mar 13, 2006 | 8.755 | 8.784 | 8.193 | 8.435 | 150,738 | -0.30(-3.41%) |
Mar 10, 2006 | 8.885 | 8.929 | 8.688 | 8.733 | 54,982 | -0.18(-2.02%) |
Mar 09, 2006 | 8.935 | 9.188 | 8.761 | 8.913 | 83,447 | -0.02(-0.19%) |
Mar 08, 2006 | 8.997 | 9.025 | 8.508 | 8.930 | 170,904 | -0.11(-1.24%) |
Mar 07, 2006 | 9.835 | 9.993 | 8.997 | 9.042 | 169,579 | -0.74(-7.59%) |
Mar 06, 2006 | 9.790 | 10.03 | 9.717 | 9.784 | 133,977 | -0.04(-0.40%) |
Mar 03, 2006 | 9.554 | 9.914 | 9.396 | 9.824 | 186,660 | +0.34(+3.62%) |
Mar 02, 2006 | 9.306 | 9.515 | 9.284 | 9.481 | 57,761 | +0.10(+1.02%) |