Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.019 | 8.429 | 8.008 | 8.318 | 1,165,656 | +0.09(+1.05%) |
May 30, 2006 | 8.553 | 8.639 | 8.086 | 8.232 | 3,044,360 | -0.32(-3.69%) |
May 26, 2006 | 8.752 | 8.758 | 8.442 | 8.547 | 2,926,013 | +0.33(+3.97%) |
May 25, 2006 | 7.979 | 8.348 | 7.790 | 8.221 | 3,747,761 | +0.44(+5.68%) |
May 24, 2006 | 8.100 | 8.237 | 7.623 | 7.779 | 3,514,036 | -0.84(-9.70%) |
May 23, 2006 | 8.267 | 8.814 | 8.264 | 8.615 | 3,451,709 | +0.48(+5.90%) |
May 22, 2006 | 8.159 | 8.159 | 7.682 | 8.135 | 4,382,528 | -0.84(-9.34%) |
May 19, 2006 | 8.887 | 8.976 | 8.776 | 8.973 | 870,347 | +0.15(+1.74%) |
May 18, 2006 | 8.787 | 9.059 | 8.785 | 8.820 | 984,241 | -0.08(-0.85%) |
May 17, 2006 | 9.402 | 9.440 | 8.693 | 8.895 | 3,744,793 | -0.51(-5.39%) |
May 16, 2006 | 9.353 | 9.631 | 9.302 | 9.402 | 1,663,899 | +0.05(+0.52%) |
May 15, 2006 | 9.704 | 9.704 | 9.278 | 9.353 | 2,236,339 | -0.55(-5.58%) |
May 12, 2006 | 10.11 | 10.18 | 9.906 | 9.906 | 2,903,383 | -0.14(-1.42%) |
May 11, 2006 | 10.39 | 10.41 | 10.04 | 10.05 | 1,022,453 | -0.27(-2.61%) |
May 10, 2006 | 10.43 | 10.43 | 10.27 | 10.32 | 995,742 | +0.04(+0.34%) |
May 09, 2006 | 9.989 | 10.28 | 9.987 | 10.28 | 972,369 | +0.55(+5.62%) |
May 08, 2006 | 9.421 | 9.736 | 9.286 | 9.736 | 3,035,827 | +0.51(+5.58%) |
May 05, 2006 | 9.450 | 9.461 | 9.113 | 9.221 | 1,765,550 | -0.30(-3.12%) |
May 04, 2006 | 9.725 | 9.725 | 9.440 | 9.518 | 1,871,283 | -0.21(-2.13%) |
May 03, 2006 | 9.787 | 9.787 | 9.601 | 9.725 | 2,262,680 | -0.06(-0.63%) |
May 02, 2006 | 9.639 | 9.787 | 9.496 | 9.787 | 2,847,734 | +0.15(+1.54%) |
May 01, 2006 | 9.448 | 9.733 | 9.448 | 9.639 | 1,759,243 | +0.34(+3.65%) |
Apr 28, 2006 | 9.386 | 9.386 | 9.235 | 9.299 | 480,805 | -0.02(-0.20%) |
Apr 27, 2006 | 9.380 | 9.396 | 9.278 | 9.318 | 305,326 | -0.17(-1.76%) |
Apr 26, 2006 | 9.380 | 9.510 | 9.289 | 9.485 | 409,946 | +0.32(+3.50%) |
Apr 25, 2006 | 9.138 | 9.219 | 9.138 | 9.165 | 266,001 | +0.06(+0.68%) |
Apr 24, 2006 | 9.256 | 9.259 | 9.086 | 9.103 | 629,944 | -0.22(-2.37%) |
Apr 21, 2006 | 9.272 | 9.375 | 9.262 | 9.324 | 1,174,931 | +0.08(+0.85%) |
Apr 20, 2006 | 9.232 | 9.272 | 9.178 | 9.245 | 448,158 | +0.08(+0.85%) |
Apr 19, 2006 | 9.165 | 9.197 | 9.086 | 9.167 | 477,466 | +0.11(+1.22%) |
Apr 18, 2006 | 8.763 | 9.103 | 8.763 | 9.057 | 1,571,151 | +0.35(+4.02%) |
Apr 17, 2006 | 8.733 | 8.863 | 8.706 | 8.706 | 435,544 | -0.03(-0.37%) |
Apr 13, 2006 | 8.949 | 8.836 | 8.685 | 8.739 | 777,599 | -0.21(-2.35%) |
Apr 12, 2006 | 8.590 | 9.011 | 8.491 | 8.949 | 1,544,810 | +0.54(+6.48%) |
Apr 11, 2006 | 8.539 | 8.539 | 8.404 | 8.404 | 1,226,499 | -0.12(-1.36%) |
Apr 10, 2006 | 8.464 | 8.542 | 8.434 | 8.520 | 620,669 | +0.09(+1.05%) |
Apr 07, 2006 | 8.464 | 8.464 | 8.380 | 8.431 | 659,994 | +0.04(+0.42%) |
Apr 06, 2006 | 8.291 | 8.458 | 8.264 | 8.396 | 623,637 | +0.16(+1.93%) |
Apr 05, 2006 | 8.383 | 8.437 | 8.181 | 8.237 | 1,169,737 | -0.15(-1.83%) |
Apr 04, 2006 | 8.275 | 8.437 | 8.248 | 8.391 | 741,612 | +0.18(+2.20%) |
Apr 03, 2006 | 8.229 | 8.248 | 8.194 | 8.210 | 931,931 | +0.04(+0.49%) |
Mar 31, 2006 | 8.113 | 8.181 | 8.000 | 8.170 | 1,116,685 | +0.15(+1.92%) |
Mar 30, 2006 | 8.167 | 8.248 | 7.860 | 8.016 | 1,065,118 | -0.18(-2.17%) |
Mar 29, 2006 | 8.130 | 8.251 | 8.057 | 8.194 | 551,294 | +0.08(+1.00%) |
Mar 28, 2006 | 8.313 | 8.313 | 8.038 | 8.113 | 1,023,566 | -0.20(-2.40%) |
Mar 27, 2006 | 8.216 | 8.329 | 8.173 | 8.313 | 1,334,087 | +0.09(+1.11%) |
Mar 24, 2006 | 8.221 | 8.394 | 8.159 | 8.221 | 1,565,586 | -0.27(-3.21%) |
Mar 23, 2006 | 8.248 | 8.617 | 8.208 | 8.493 | 2,243,759 | +0.42(+5.24%) |
Mar 22, 2006 | 7.962 | 8.073 | 7.952 | 8.070 | 831,764 | +0.07(+0.91%) |
Mar 21, 2006 | 8.100 | 8.116 | 7.979 | 7.997 | 1,019,485 | -0.19(-2.30%) |
Mar 20, 2006 | 8.154 | 8.221 | 8.086 | 8.186 | 966,434 | +0.23(+2.91%) |
Mar 17, 2006 | 7.906 | 7.957 | 7.817 | 7.954 | 1,801,537 | +0.53(+7.11%) |
Mar 16, 2006 | 7.415 | 7.483 | 7.386 | 7.426 | 1,617,154 | +0.19(+2.61%) |
Mar 15, 2006 | 7.251 | 7.278 | 7.183 | 7.237 | 733,080 | +0.02(+0.22%) |
Mar 14, 2006 | 7.183 | 7.289 | 7.183 | 7.221 | 815,811 | +0.11(+1.55%) |
Mar 13, 2006 | 7.251 | 7.251 | 7.100 | 7.111 | 741,241 | -0.06(-0.79%) |
Mar 10, 2006 | 7.170 | 7.224 | 7.162 | 7.167 | 753,113 | +0.03(+0.38%) |
Mar 09, 2006 | 7.170 | 7.183 | 7.119 | 7.140 | 762,017 | +0.02(+0.26%) |
Mar 08, 2006 | 7.156 | 7.178 | 7.086 | 7.121 | 638,848 | -0.04(-0.49%) |
Mar 07, 2006 | 7.229 | 7.272 | 7.105 | 7.156 | 1,946,965 | -0.16(-2.17%) |
Mar 06, 2006 | 7.361 | 7.440 | 7.305 | 7.316 | 232,611 | -0.10(-1.35%) |
Mar 03, 2006 | 7.480 | 7.480 | 7.369 | 7.415 | 1,056,585 | +0.00(+0.04%) |
Mar 02, 2006 | 7.413 | 7.440 | 7.372 | 7.413 | 756,081 | +0.10(+1.33%) |