Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.553 | 8.639 | 8.359 | 8.553 | 1,758,905 | +0.09(+1.01%) |
May 30, 2006 | 8.794 | 8.810 | 8.429 | 8.468 | 2,201,040 | -0.08(-0.91%) |
May 26, 2006 | 8.615 | 8.615 | 8.366 | 8.545 | 1,472,500 | +0.01(+0.09%) |
May 25, 2006 | 8.359 | 8.561 | 8.289 | 8.538 | 1,884,440 | +0.33(+4.08%) |
May 24, 2006 | 8.273 | 8.398 | 7.969 | 8.203 | 3,583,725 | -0.33(-3.83%) |
May 23, 2006 | 8.475 | 8.896 | 8.429 | 8.530 | 3,173,584 | +0.26(+3.10%) |
May 22, 2006 | 8.195 | 8.327 | 8.040 | 8.273 | 3,316,594 | -0.16(-1.94%) |
May 19, 2006 | 8.242 | 8.460 | 7.985 | 8.436 | 4,435,103 | +0.01(+0.09%) |
May 18, 2006 | 8.647 | 8.787 | 8.296 | 8.429 | 2,802,889 | -0.21(-2.43%) |
May 17, 2006 | 9.067 | 9.261 | 8.499 | 8.639 | 4,526,716 | -0.28(-3.14%) |
May 16, 2006 | 8.973 | 9.222 | 8.561 | 8.919 | 3,949,794 | +0.02(+0.26%) |
May 15, 2006 | 9.106 | 9.238 | 8.771 | 8.896 | 3,700,138 | -0.66(-6.92%) |
May 12, 2006 | 9.861 | 9.985 | 9.293 | 9.557 | 3,777,103 | -0.31(-3.15%) |
May 11, 2006 | 10.18 | 10.21 | 9.798 | 9.868 | 3,487,357 | +0.01(+0.08%) |
May 10, 2006 | 9.830 | 10.08 | 9.775 | 9.861 | 3,312,225 | -0.02(-0.24%) |
May 09, 2006 | 9.658 | 10.03 | 9.565 | 9.884 | 2,782,459 | +0.45(+4.79%) |
May 08, 2006 | 9.440 | 9.495 | 9.261 | 9.433 | 2,213,632 | -0.12(-1.30%) |
May 05, 2006 | 9.767 | 9.845 | 9.487 | 9.557 | 2,602,187 | -0.25(-2.54%) |
May 04, 2006 | 9.721 | 9.845 | 9.456 | 9.806 | 2,753,035 | +0.01(+0.08%) |
May 03, 2006 | 10.06 | 10.06 | 9.612 | 9.798 | 3,146,087 | -0.19(-1.87%) |
May 02, 2006 | 9.845 | 10.02 | 9.728 | 9.985 | 3,798,561 | +0.28(+2.89%) |
May 01, 2006 | 9.775 | 9.931 | 9.635 | 9.705 | 3,042,781 | +0.17(+1.80%) |
Apr 28, 2006 | 9.347 | 9.627 | 9.269 | 9.534 | 2,705,365 | +0.36(+3.90%) |
Apr 27, 2006 | 9.215 | 9.425 | 9.106 | 9.176 | 2,553,875 | -0.25(-2.64%) |
Apr 26, 2006 | 9.363 | 9.534 | 9.293 | 9.425 | 2,291,754 | +0.16(+1.76%) |
Apr 25, 2006 | 9.145 | 9.401 | 9.075 | 9.261 | 2,629,684 | +0.19(+2.06%) |
Apr 24, 2006 | 8.802 | 9.114 | 8.724 | 9.075 | 1,868,892 | +0.14(+1.57%) |
Apr 21, 2006 | 8.903 | 9.012 | 8.841 | 8.935 | 2,468,686 | +0.21(+2.41%) |
Apr 20, 2006 | 9.339 | 9.339 | 8.701 | 8.724 | 3,611,993 | -0.63(-6.74%) |
Apr 19, 2006 | 9.090 | 9.370 | 8.973 | 9.355 | 3,424,911 | +0.29(+3.18%) |
Apr 18, 2006 | 8.981 | 9.114 | 8.864 | 9.067 | 2,624,416 | +0.09(+0.95%) |
Apr 17, 2006 | 8.654 | 8.981 | 8.654 | 8.981 | 3,358,996 | +0.53(+6.26%) |
Apr 13, 2006 | 8.374 | 8.452 | 8.257 | 8.452 | 1,276,937 | +0.08(+0.93%) |
Apr 12, 2006 | 8.265 | 8.452 | 8.257 | 8.374 | 1,231,965 | +0.15(+1.80%) |
Apr 11, 2006 | 8.413 | 8.569 | 8.226 | 8.226 | 2,218,900 | -0.18(-2.13%) |
Apr 10, 2006 | 8.592 | 8.639 | 8.335 | 8.405 | 2,415,619 | -0.04(-0.46%) |
Apr 07, 2006 | 8.561 | 8.592 | 8.359 | 8.444 | 2,431,937 | -0.21(-2.43%) |
Apr 06, 2006 | 8.732 | 8.756 | 8.577 | 8.654 | 2,412,535 | +0.04(+0.45%) |
Apr 05, 2006 | 8.561 | 8.670 | 8.460 | 8.615 | 2,258,475 | +0.12(+1.47%) |
Apr 04, 2006 | 8.522 | 8.561 | 8.405 | 8.491 | 1,909,495 | +0.04(+0.46%) |
Apr 03, 2006 | 8.561 | 8.662 | 8.452 | 8.452 | 2,326,190 | -0.05(-0.64%) |
Mar 31, 2006 | 8.514 | 8.577 | 8.351 | 8.506 | 2,581,629 | -0.09(-1.00%) |
Mar 30, 2006 | 8.693 | 8.693 | 8.374 | 8.592 | 3,540,424 | +0.37(+4.45%) |
Mar 29, 2006 | 7.923 | 8.226 | 7.899 | 8.226 | 2,038,371 | +0.36(+4.55%) |
Mar 28, 2006 | 8.164 | 8.164 | 7.837 | 7.868 | 2,506,847 | -0.23(-2.88%) |
Mar 27, 2006 | 8.001 | 8.257 | 7.969 | 8.102 | 3,083,127 | +0.24(+3.07%) |
Mar 24, 2006 | 7.697 | 7.923 | 7.588 | 7.861 | 3,008,474 | +0.29(+3.80%) |
Mar 23, 2006 | 7.464 | 7.627 | 7.386 | 7.573 | 1,378,830 | +0.03(+0.41%) |
Mar 22, 2006 | 7.417 | 7.549 | 7.378 | 7.541 | 1,212,692 | +0.09(+1.15%) |
Mar 21, 2006 | 7.409 | 7.627 | 7.292 | 7.456 | 1,912,965 | -0.08(-1.03%) |
Mar 20, 2006 | 7.355 | 7.619 | 7.331 | 7.534 | 2,083,343 | +0.16(+2.11%) |
Mar 17, 2006 | 7.611 | 7.611 | 7.316 | 7.378 | 1,888,037 | -0.20(-2.67%) |
Mar 16, 2006 | 7.674 | 7.752 | 7.557 | 7.580 | 3,086,981 | -0.05(-0.71%) |
Mar 15, 2006 | 7.611 | 7.720 | 7.487 | 7.635 | 2,835,140 | +0.18(+2.40%) |
Mar 14, 2006 | 7.168 | 7.471 | 7.137 | 7.456 | 2,109,812 | +0.23(+3.23%) |
Mar 13, 2006 | 7.222 | 7.300 | 7.082 | 7.222 | 1,481,108 | +0.07(+0.98%) |
Mar 10, 2006 | 6.872 | 7.207 | 6.825 | 7.152 | 2,472,283 | +0.16(+2.22%) |
Mar 09, 2006 | 7.378 | 7.417 | 6.950 | 6.997 | 2,665,276 | -0.19(-2.71%) |
Mar 08, 2006 | 6.965 | 7.261 | 6.911 | 7.191 | 2,624,416 | +0.05(+0.76%) |
Mar 07, 2006 | 7.316 | 7.347 | 6.989 | 7.137 | 3,680,093 | -0.24(-3.27%) |
Mar 06, 2006 | 7.666 | 7.720 | 7.199 | 7.378 | 2,939,603 | -0.33(-4.24%) |
Mar 03, 2006 | 7.876 | 7.892 | 7.674 | 7.705 | 2,768,197 | -0.23(-2.94%) |
Mar 02, 2006 | 7.526 | 7.993 | 7.440 | 7.938 | 4,287,724 | +0.53(+7.14%) |