Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.880 | 8.049 | 7.786 | 7.993 | 17,141 | +0.13(+1.67%) |
May 30, 2006 | 7.993 | 8.171 | 7.843 | 7.862 | 18,839 | -0.26(-3.23%) |
May 26, 2006 | 8.012 | 8.518 | 8.012 | 8.124 | 14,590 | -0.06(-0.69%) |
May 25, 2006 | 8.087 | 8.471 | 8.049 | 8.181 | 12,270 | +0.23(+2.95%) |
May 24, 2006 | 7.899 | 8.490 | 7.843 | 7.946 | 30,860 | -0.02(-0.24%) |
May 23, 2006 | 8.368 | 8.621 | 7.890 | 7.965 | 26,890 | -0.44(-5.25%) |
May 22, 2006 | 8.321 | 8.753 | 8.274 | 8.406 | 19,855 | +0.25(+3.11%) |
May 19, 2006 | 8.143 | 8.396 | 8.087 | 8.152 | 31,327 | -0.08(-0.91%) |
May 18, 2006 | 8.406 | 8.424 | 8.199 | 8.227 | 38,103 | -0.08(-1.02%) |
May 17, 2006 | 8.340 | 8.462 | 8.190 | 8.312 | 55,331 | -0.13(-1.56%) |
May 16, 2006 | 8.537 | 8.584 | 8.378 | 8.443 | 35,412 | -0.09(-1.10%) |
May 15, 2006 | 8.462 | 8.678 | 8.387 | 8.537 | 22,484 | +0.05(+0.55%) |
May 12, 2006 | 8.462 | 8.584 | 8.462 | 8.490 | 27,281 | -0.06(-0.66%) |
May 11, 2006 | 8.678 | 8.781 | 8.490 | 8.546 | 38,013 | -0.20(-2.25%) |
May 10, 2006 | 8.584 | 8.818 | 8.556 | 8.743 | 22,383 | +0.07(+0.76%) |
May 09, 2006 | 8.809 | 8.809 | 8.593 | 8.678 | 22,582 | -0.12(-1.39%) |
May 08, 2006 | 8.847 | 8.978 | 8.565 | 8.800 | 17,879 | +0.00(+0.00%) |
May 05, 2006 | 8.790 | 8.922 | 8.593 | 8.800 | 16,937 | -0.01(-0.11%) |
May 04, 2006 | 8.781 | 8.903 | 8.706 | 8.809 | 46,842 | +0.01(+0.11%) |
May 03, 2006 | 8.931 | 8.978 | 8.687 | 8.800 | 37,116 | -0.21(-2.29%) |
May 02, 2006 | 8.772 | 9.053 | 8.687 | 9.006 | 62,532 | +0.23(+2.56%) |
May 01, 2006 | 8.931 | 8.969 | 8.659 | 8.781 | 49,997 | -0.13(-1.47%) |
Apr 28, 2006 | 8.987 | 8.987 | 8.631 | 8.912 | 61,292 | -0.17(-1.86%) |
Apr 27, 2006 | 8.593 | 9.081 | 8.321 | 9.081 | 45,999 | +0.39(+4.54%) |
Apr 26, 2006 | 8.012 | 8.687 | 7.965 | 8.687 | 48,459 | +0.64(+7.93%) |
Apr 25, 2006 | 8.256 | 8.256 | 7.899 | 8.049 | 94,397 | -0.14(-1.72%) |
Apr 24, 2006 | 8.659 | 8.659 | 8.134 | 8.190 | 47,869 | -0.31(-3.64%) |
Apr 21, 2006 | 8.753 | 8.837 | 8.359 | 8.499 | 90,120 | -0.08(-0.98%) |
Apr 20, 2006 | 9.090 | 9.090 | 8.396 | 8.584 | 73,339 | -0.46(-5.08%) |
Apr 19, 2006 | 9.025 | 9.156 | 8.818 | 9.044 | 25,389 | -0.03(-0.31%) |
Apr 18, 2006 | 8.987 | 9.072 | 8.790 | 9.072 | 15,637 | +0.08(+0.94%) |
Apr 17, 2006 | 9.184 | 9.184 | 8.753 | 8.987 | 29,580 | +0.09(+1.05%) |
Apr 13, 2006 | 8.734 | 9.184 | 8.734 | 8.893 | 21,859 | +0.14(+1.61%) |
Apr 12, 2006 | 8.940 | 8.959 | 8.734 | 8.753 | 18,327 | -0.19(-2.10%) |
Apr 11, 2006 | 9.203 | 9.334 | 8.912 | 8.940 | 21,669 | -0.30(-3.25%) |
Apr 10, 2006 | 9.194 | 9.381 | 8.893 | 9.241 | 17,104 | +0.10(+1.13%) |
Apr 07, 2006 | 9.475 | 9.475 | 9.062 | 9.137 | 17,273 | -0.34(-3.56%) |
Apr 06, 2006 | 9.297 | 9.485 | 8.940 | 9.475 | 70,256 | +0.10(+1.10%) |
Apr 05, 2006 | 9.381 | 9.391 | 9.203 | 9.372 | 121,517 | +0.06(+0.60%) |
Apr 04, 2006 | 9.475 | 9.635 | 9.194 | 9.316 | 105,899 | -0.12(-1.29%) |
Apr 03, 2006 | 8.865 | 9.972 | 8.621 | 9.438 | 105,820 | +0.59(+6.68%) |
Mar 31, 2006 | 8.593 | 8.865 | 8.556 | 8.847 | 111,647 | +0.17(+1.95%) |
Mar 30, 2006 | 8.593 | 8.734 | 8.546 | 8.678 | 17,910 | +0.04(+0.43%) |
Mar 29, 2006 | 8.631 | 8.725 | 8.349 | 8.640 | 42,950 | +0.16(+1.88%) |
Mar 28, 2006 | 8.687 | 8.818 | 8.415 | 8.481 | 48,116 | -0.25(-2.90%) |
Mar 27, 2006 | 8.631 | 8.903 | 8.631 | 8.734 | 52,893 | +0.02(+0.22%) |
Mar 24, 2006 | 8.781 | 8.922 | 8.621 | 8.715 | 46,294 | -0.13(-1.48%) |
Mar 23, 2006 | 8.856 | 8.912 | 8.603 | 8.847 | 79,306 | +0.08(+0.96%) |
Mar 22, 2006 | 8.725 | 8.912 | 8.528 | 8.762 | 83,143 | -0.06(-0.64%) |
Mar 21, 2006 | 9.044 | 9.156 | 8.781 | 8.818 | 75,097 | -0.32(-3.49%) |
Mar 20, 2006 | 9.259 | 9.259 | 8.734 | 9.137 | 70,586 | -0.05(-0.51%) |
Mar 17, 2006 | 9.522 | 9.522 | 9.156 | 9.184 | 91,693 | -0.30(-3.17%) |
Mar 16, 2006 | 9.428 | 9.578 | 9.419 | 9.485 | 34,505 | +0.01(+0.10%) |
Mar 15, 2006 | 9.438 | 9.560 | 9.278 | 9.475 | 32,826 | -0.05(-0.49%) |
Mar 14, 2006 | 9.325 | 9.719 | 9.325 | 9.522 | 33,303 | +0.10(+1.10%) |
Mar 13, 2006 | 9.625 | 9.700 | 9.381 | 9.419 | 25,110 | -0.13(-1.38%) |
Mar 10, 2006 | 9.344 | 9.613 | 9.344 | 9.550 | 35,245 | +0.16(+1.70%) |
Mar 09, 2006 | 9.841 | 9.916 | 9.381 | 9.391 | 51,437 | -0.53(-5.30%) |
Mar 08, 2006 | 9.438 | 10.01 | 9.438 | 9.916 | 34,675 | +0.38(+3.93%) |
Mar 07, 2006 | 9.550 | 9.719 | 9.363 | 9.541 | 35,812 | -0.15(-1.55%) |
Mar 06, 2006 | 9.419 | 9.775 | 9.344 | 9.691 | 23,838 | +0.17(+1.77%) |
Mar 03, 2006 | 9.588 | 9.860 | 9.325 | 9.522 | 57,186 | -0.20(-2.03%) |
Mar 02, 2006 | 10.10 | 10.10 | 9.578 | 9.719 | 79,323 | -0.43(-4.25%) |