Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.110 | 8.225 | 8.108 | 8.220 | 1,122,794 | +0.13(+1.58%) |
May 30, 2006 | 8.207 | 8.216 | 8.081 | 8.092 | 736,070 | -0.16(-1.94%) |
May 26, 2006 | 8.260 | 8.276 | 8.206 | 8.252 | 942,569 | +0.01(+0.13%) |
May 25, 2006 | 8.303 | 8.308 | 8.164 | 8.242 | 1,167,202 | +0.12(+1.46%) |
May 24, 2006 | 8.179 | 8.245 | 7.955 | 8.123 | 1,901,792 | -0.12(-1.44%) |
May 23, 2006 | 8.467 | 8.479 | 8.234 | 8.242 | 1,363,709 | -0.13(-1.59%) |
May 22, 2006 | 8.449 | 8.488 | 8.269 | 8.375 | 1,115,762 | -0.15(-1.75%) |
May 19, 2006 | 8.602 | 8.708 | 8.488 | 8.525 | 1,969,515 | +0.10(+1.18%) |
May 18, 2006 | 8.395 | 8.494 | 8.380 | 8.425 | 706,464 | +0.05(+0.58%) |
May 17, 2006 | 8.467 | 8.503 | 8.368 | 8.377 | 1,072,834 | -0.15(-1.73%) |
May 16, 2006 | 8.638 | 8.717 | 8.508 | 8.525 | 721,637 | -0.14(-1.58%) |
May 15, 2006 | 8.661 | 8.694 | 8.562 | 8.661 | 897,050 | -0.01(-0.12%) |
May 12, 2006 | 8.744 | 8.782 | 8.672 | 8.672 | 1,156,100 | -0.09(-0.99%) |
May 11, 2006 | 9.005 | 9.056 | 8.687 | 8.759 | 1,351,127 | -0.24(-2.64%) |
May 10, 2006 | 8.989 | 9.067 | 8.946 | 8.996 | 478,501 | +0.01(+0.08%) |
May 09, 2006 | 9.079 | 9.132 | 8.984 | 8.989 | 657,615 | -0.07(-0.78%) |
May 08, 2006 | 9.110 | 9.171 | 9.058 | 9.060 | 541,783 | -0.05(-0.49%) |
May 05, 2006 | 9.142 | 9.211 | 9.096 | 9.105 | 957,372 | +0.03(+0.36%) |
May 04, 2006 | 8.937 | 9.078 | 8.930 | 9.072 | 912,593 | +0.16(+1.78%) |
May 03, 2006 | 8.890 | 8.989 | 8.890 | 8.914 | 944,790 | +0.04(+0.41%) |
May 02, 2006 | 8.890 | 8.908 | 8.804 | 8.878 | 658,725 | +0.02(+0.26%) |
May 01, 2006 | 8.881 | 8.978 | 8.834 | 8.854 | 1,011,032 | -0.02(-0.24%) |
Apr 28, 2006 | 8.951 | 8.977 | 8.838 | 8.876 | 1,260,460 | -0.12(-1.32%) |
Apr 27, 2006 | 8.908 | 9.090 | 8.863 | 8.995 | 1,135,376 | +0.06(+0.67%) |
Apr 26, 2006 | 8.968 | 9.070 | 8.908 | 8.935 | 747,542 | +0.00(+0.04%) |
Apr 25, 2006 | 9.027 | 9.072 | 8.928 | 8.932 | 1,064,322 | -0.10(-1.06%) |
Apr 24, 2006 | 9.043 | 9.117 | 8.982 | 9.027 | 1,657,175 | -0.03(-0.28%) |
Apr 21, 2006 | 9.025 | 9.106 | 8.966 | 9.052 | 1,982,837 | +0.03(+0.30%) |
Apr 20, 2006 | 8.431 | 9.115 | 8.404 | 9.025 | 4,705,447 | +0.64(+7.63%) |
Apr 19, 2006 | 8.254 | 8.436 | 8.251 | 8.386 | 1,629,420 | +0.10(+1.22%) |
Apr 18, 2006 | 8.132 | 8.298 | 8.123 | 8.285 | 1,760,795 | +0.15(+1.91%) |
Apr 17, 2006 | 8.168 | 8.222 | 8.069 | 8.130 | 1,338,915 | -0.05(-0.55%) |
Apr 13, 2006 | 8.175 | 8.231 | 8.161 | 8.175 | 1,305,978 | +0.00(+0.00%) |
Apr 12, 2006 | 8.224 | 8.229 | 8.162 | 8.175 | 2,146,039 | -0.05(-0.66%) |
Apr 11, 2006 | 8.224 | 8.271 | 8.215 | 8.229 | 1,779,669 | -0.00(-0.04%) |
Apr 10, 2006 | 8.352 | 8.352 | 8.222 | 8.233 | 1,503,596 | -0.10(-1.15%) |
Apr 07, 2006 | 8.326 | 8.344 | 8.256 | 8.328 | 1,418,110 | +0.03(+0.37%) |
Apr 06, 2006 | 8.247 | 8.299 | 8.198 | 8.298 | 882,618 | +0.05(+0.55%) |
Apr 05, 2006 | 8.152 | 8.285 | 8.139 | 8.252 | 873,366 | +0.10(+1.24%) |
Apr 04, 2006 | 8.130 | 8.184 | 8.080 | 8.152 | 1,105,770 | +0.06(+0.73%) |
Apr 03, 2006 | 8.099 | 8.171 | 8.062 | 8.092 | 1,072,464 | -0.01(-0.09%) |
Mar 31, 2006 | 8.107 | 8.188 | 8.047 | 8.099 | 1,530,241 | +0.06(+0.78%) |
Mar 30, 2006 | 7.917 | 8.051 | 7.917 | 8.036 | 1,582,421 | +0.13(+1.66%) |
Mar 29, 2006 | 7.786 | 7.926 | 7.786 | 7.905 | 1,185,335 | +0.11(+1.41%) |
Mar 28, 2006 | 7.735 | 7.845 | 7.710 | 7.795 | 1,507,667 | +0.05(+0.65%) |
Mar 27, 2006 | 7.782 | 7.826 | 7.705 | 7.744 | 732,369 | -0.06(-0.76%) |
Mar 24, 2006 | 7.802 | 7.853 | 7.779 | 7.804 | 600,254 | +0.00(+0.00%) |
Mar 23, 2006 | 7.869 | 7.869 | 7.784 | 7.804 | 710,165 | -0.06(-0.82%) |
Mar 22, 2006 | 7.817 | 7.876 | 7.800 | 7.869 | 1,243,437 | +0.04(+0.53%) |
Mar 21, 2006 | 7.926 | 7.964 | 7.799 | 7.827 | 2,171,944 | -0.14(-1.72%) |
Mar 20, 2006 | 7.858 | 7.980 | 7.824 | 7.964 | 1,187,556 | +0.12(+1.52%) |
Mar 17, 2006 | 7.802 | 7.872 | 7.764 | 7.845 | 1,376,662 | +0.04(+0.55%) |
Mar 16, 2006 | 7.863 | 7.863 | 7.784 | 7.802 | 1,018,064 | -0.04(-0.46%) |
Mar 15, 2006 | 7.829 | 7.860 | 7.755 | 7.838 | 1,033,607 | +0.00(+0.02%) |
Mar 14, 2006 | 7.746 | 7.845 | 7.726 | 7.836 | 1,007,702 | +0.06(+0.74%) |
Mar 13, 2006 | 7.753 | 7.836 | 7.739 | 7.779 | 1,119,093 | +0.03(+0.33%) |
Mar 10, 2006 | 7.737 | 7.817 | 7.707 | 7.753 | 943,309 | +0.00(+0.05%) |
Mar 09, 2006 | 7.647 | 7.808 | 7.633 | 7.750 | 1,235,295 | +0.11(+1.41%) |
Mar 08, 2006 | 7.620 | 7.719 | 7.588 | 7.642 | 1,468,439 | -0.01(-0.07%) |
Mar 07, 2006 | 7.701 | 7.757 | 7.575 | 7.647 | 3,246,628 | -0.37(-4.65%) |
Mar 06, 2006 | 8.060 | 8.116 | 7.943 | 8.020 | 893,720 | -0.05(-0.65%) |
Mar 03, 2006 | 8.040 | 8.155 | 8.013 | 8.072 | 1,226,043 | +0.03(+0.43%) |
Mar 02, 2006 | 7.998 | 8.076 | 7.928 | 8.038 | 1,582,791 | +0.01(+0.16%) |