Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.412 | 8.510 | 8.367 | 8.510 | 409,648 | +0.16(+1.87%) |
May 30, 2006 | 8.607 | 8.620 | 8.334 | 8.354 | 325,286 | -0.25(-2.87%) |
May 26, 2006 | 8.704 | 8.711 | 8.568 | 8.600 | 162,566 | -0.08(-0.90%) |
May 25, 2006 | 8.659 | 8.704 | 8.510 | 8.678 | 221,219 | +0.08(+0.98%) |
May 24, 2006 | 8.321 | 8.633 | 8.315 | 8.594 | 451,213 | +0.28(+3.36%) |
May 23, 2006 | 8.711 | 8.737 | 8.295 | 8.315 | 279,564 | -0.33(-3.83%) |
May 22, 2006 | 8.360 | 8.782 | 8.308 | 8.646 | 479,847 | +0.22(+2.62%) |
May 19, 2006 | 8.334 | 8.548 | 8.295 | 8.425 | 313,124 | +0.10(+1.17%) |
May 18, 2006 | 8.412 | 8.471 | 8.328 | 8.328 | 200,436 | -0.08(-0.93%) |
May 17, 2006 | 8.386 | 8.484 | 8.321 | 8.406 | 270,020 | -0.05(-0.54%) |
May 16, 2006 | 8.639 | 8.639 | 8.445 | 8.451 | 205,978 | -0.16(-1.89%) |
May 15, 2006 | 8.406 | 8.691 | 8.354 | 8.613 | 523,106 | +0.19(+2.24%) |
May 12, 2006 | 8.516 | 8.523 | 8.412 | 8.425 | 322,823 | -0.08(-0.99%) |
May 11, 2006 | 8.652 | 8.659 | 8.497 | 8.510 | 324,054 | -0.17(-1.95%) |
May 10, 2006 | 8.704 | 8.750 | 8.639 | 8.678 | 179,038 | -0.05(-0.52%) |
May 09, 2006 | 8.782 | 8.821 | 8.724 | 8.724 | 144,862 | -0.05(-0.52%) |
May 08, 2006 | 8.854 | 8.860 | 8.750 | 8.769 | 153,329 | -0.11(-1.24%) |
May 05, 2006 | 8.860 | 8.964 | 8.698 | 8.880 | 328,519 | +0.08(+0.96%) |
May 04, 2006 | 8.795 | 8.860 | 8.691 | 8.795 | 219,064 | -0.02(-0.22%) |
May 03, 2006 | 8.750 | 8.828 | 8.665 | 8.815 | 197,511 | +0.03(+0.37%) |
May 02, 2006 | 8.678 | 8.782 | 8.613 | 8.782 | 294,189 | +0.12(+1.43%) |
May 01, 2006 | 8.737 | 8.841 | 8.633 | 8.659 | 396,409 | -0.03(-0.37%) |
Apr 28, 2006 | 8.711 | 8.912 | 8.685 | 8.691 | 539,578 | -0.08(-0.96%) |
Apr 27, 2006 | 8.542 | 8.958 | 8.542 | 8.776 | 448,904 | +0.14(+1.58%) |
Apr 26, 2006 | 8.717 | 8.867 | 8.639 | 8.639 | 306,659 | -0.03(-0.37%) |
Apr 25, 2006 | 8.854 | 8.854 | 8.626 | 8.672 | 450,752 | -0.12(-1.40%) |
Apr 24, 2006 | 8.971 | 8.977 | 8.789 | 8.795 | 414,266 | -0.17(-1.88%) |
Apr 21, 2006 | 9.386 | 9.386 | 8.958 | 8.964 | 914,897 | -0.29(-3.09%) |
Apr 20, 2006 | 9.399 | 9.406 | 9.153 | 9.250 | 287,415 | -0.19(-2.00%) |
Apr 19, 2006 | 9.399 | 9.445 | 9.315 | 9.438 | 314,972 | +0.07(+0.76%) |
Apr 18, 2006 | 9.107 | 9.373 | 9.127 | 9.367 | 332,214 | +0.27(+2.93%) |
Apr 17, 2006 | 9.166 | 9.179 | 9.029 | 9.101 | 790,817 | +0.02(+0.21%) |
Apr 13, 2006 | 9.088 | 9.146 | 9.016 | 9.081 | 261,707 | -0.01(-0.07%) |
Apr 12, 2006 | 9.101 | 9.179 | 9.062 | 9.088 | 268,634 | -0.01(-0.14%) |
Apr 11, 2006 | 9.386 | 9.386 | 9.094 | 9.101 | 264,786 | -0.23(-2.51%) |
Apr 10, 2006 | 9.185 | 9.399 | 9.185 | 9.334 | 407,031 | +0.16(+1.77%) |
Apr 07, 2006 | 9.432 | 9.484 | 9.166 | 9.172 | 523,876 | -0.24(-2.55%) |
Apr 06, 2006 | 9.399 | 9.412 | 9.302 | 9.412 | 254,009 | +0.01(+0.07%) |
Apr 05, 2006 | 9.399 | 9.406 | 9.276 | 9.406 | 323,131 | +0.01(+0.07%) |
Apr 04, 2006 | 9.373 | 9.419 | 9.328 | 9.399 | 467,532 | +0.03(+0.28%) |
Apr 03, 2006 | 9.490 | 9.490 | 9.328 | 9.373 | 1,106,867 | -0.15(-1.57%) |
Mar 31, 2006 | 9.263 | 9.549 | 9.237 | 9.523 | 9,698,865 | +0.25(+2.73%) |
Mar 30, 2006 | 9.250 | 9.321 | 9.166 | 9.270 | 415,190 | +0.00(+0.00%) |
Mar 29, 2006 | 9.211 | 9.302 | 9.114 | 9.270 | 410,110 | -0.05(-0.56%) |
Mar 28, 2006 | 9.412 | 9.471 | 9.250 | 9.321 | 500,938 | -0.12(-1.31%) |
Mar 27, 2006 | 9.289 | 9.445 | 9.055 | 9.445 | 792,356 | -0.08(-0.82%) |
Mar 24, 2006 | 9.302 | 9.523 | 9.302 | 9.523 | 2,060,712 | +0.77(+8.83%) |
Mar 23, 2006 | 8.737 | 8.795 | 8.646 | 8.750 | 107,607 | +0.01(+0.07%) |
Mar 22, 2006 | 8.574 | 8.756 | 8.542 | 8.743 | 149,173 | +0.17(+1.97%) |
Mar 21, 2006 | 8.776 | 8.795 | 8.574 | 8.574 | 201,052 | -0.23(-2.65%) |
Mar 20, 2006 | 8.841 | 8.873 | 8.769 | 8.808 | 186,889 | -0.06(-0.66%) |
Mar 17, 2006 | 8.834 | 8.886 | 8.763 | 8.867 | 770,034 | +0.08(+0.89%) |
Mar 16, 2006 | 8.802 | 8.834 | 8.743 | 8.789 | 113,457 | -0.03(-0.29%) |
Mar 15, 2006 | 8.756 | 8.815 | 8.672 | 8.815 | 155,484 | +0.04(+0.44%) |
Mar 14, 2006 | 8.646 | 8.789 | 8.607 | 8.776 | 132,085 | +0.09(+1.05%) |
Mar 13, 2006 | 8.698 | 8.782 | 8.659 | 8.685 | 166,260 | +0.03(+0.38%) |
Mar 10, 2006 | 8.568 | 8.652 | 8.542 | 8.652 | 108,839 | +0.11(+1.29%) |
Mar 09, 2006 | 8.581 | 8.652 | 8.542 | 8.542 | 113,457 | -0.05(-0.53%) |
Mar 08, 2006 | 8.652 | 8.672 | 8.574 | 8.587 | 113,765 | -0.06(-0.68%) |
Mar 07, 2006 | 8.607 | 8.665 | 8.536 | 8.646 | 184,272 | +0.03(+0.38%) |
Mar 06, 2006 | 8.685 | 8.698 | 8.561 | 8.613 | 206,286 | -0.10(-1.12%) |
Mar 03, 2006 | 8.769 | 8.821 | 8.678 | 8.711 | 135,010 | -0.08(-0.96%) |
Mar 02, 2006 | 8.906 | 8.906 | 8.717 | 8.795 | 223,682 | -0.11(-1.24%) |