Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.950 | 9.090 | 8.681 | 8.681 | 57,406 | -0.20(-2.28%) |
May 30, 2006 | 8.399 | 9.088 | 8.399 | 8.883 | 110,907 | +0.39(+4.65%) |
May 26, 2006 | 8.445 | 8.489 | 8.375 | 8.489 | 46,081 | +0.06(+0.76%) |
May 25, 2006 | 8.317 | 8.425 | 8.181 | 8.425 | 36,318 | +0.14(+1.73%) |
May 24, 2006 | 8.399 | 8.422 | 8.258 | 8.281 | 14,839 | -0.08(-1.01%) |
May 23, 2006 | 8.463 | 8.463 | 8.366 | 8.366 | 9,763 | -0.06(-0.70%) |
May 22, 2006 | 8.617 | 8.622 | 8.412 | 8.425 | 32,413 | -0.17(-1.94%) |
May 19, 2006 | 8.540 | 8.635 | 8.463 | 8.591 | 44,128 | +0.13(+1.52%) |
May 18, 2006 | 8.481 | 8.481 | 8.386 | 8.463 | 32,022 | +0.02(+0.24%) |
May 17, 2006 | 8.169 | 8.453 | 8.041 | 8.443 | 69,122 | +0.30(+3.68%) |
May 16, 2006 | 8.130 | 8.258 | 8.018 | 8.143 | 81,618 | -0.09(-1.09%) |
May 15, 2006 | 8.437 | 8.448 | 8.002 | 8.233 | 116,375 | -0.27(-3.16%) |
May 12, 2006 | 8.878 | 8.878 | 8.445 | 8.501 | 41,785 | -0.30(-3.46%) |
May 11, 2006 | 8.873 | 9.008 | 8.806 | 8.806 | 32,022 | -0.12(-1.32%) |
May 10, 2006 | 8.880 | 9.044 | 8.880 | 8.924 | 100,363 | -0.22(-2.38%) |
May 09, 2006 | 9.014 | 9.257 | 8.962 | 9.142 | 142,930 | +0.18(+2.00%) |
May 08, 2006 | 8.845 | 9.090 | 8.845 | 8.962 | 82,790 | +0.12(+1.33%) |
May 05, 2006 | 8.834 | 8.898 | 8.758 | 8.845 | 25,774 | +0.04(+0.41%) |
May 04, 2006 | 8.796 | 8.829 | 8.706 | 8.809 | 42,957 | +0.01(+0.09%) |
May 03, 2006 | 8.834 | 8.873 | 8.760 | 8.801 | 45,690 | +0.01(+0.06%) |
May 02, 2006 | 8.591 | 8.962 | 8.591 | 8.796 | 139,415 | +0.15(+1.69%) |
May 01, 2006 | 8.581 | 8.650 | 8.581 | 8.650 | 55,453 | +0.08(+0.99%) |
Apr 28, 2006 | 8.376 | 8.578 | 8.335 | 8.565 | 87,476 | +0.20(+2.45%) |
Apr 27, 2006 | 8.399 | 8.399 | 8.345 | 8.361 | 55,844 | -0.04(-0.46%) |
Apr 26, 2006 | 8.343 | 8.437 | 8.338 | 8.399 | 37,880 | +0.00(+0.03%) |
Apr 25, 2006 | 8.489 | 8.565 | 8.396 | 8.396 | 30,851 | -0.09(-1.09%) |
Apr 24, 2006 | 8.532 | 8.578 | 8.489 | 8.489 | 68,341 | +0.15(+1.78%) |
Apr 21, 2006 | 8.130 | 8.407 | 8.130 | 8.340 | 56,625 | +0.17(+2.10%) |
Apr 20, 2006 | 8.289 | 8.496 | 8.092 | 8.169 | 74,198 | -0.12(-1.39%) |
Apr 19, 2006 | 8.258 | 8.309 | 8.158 | 8.284 | 29,679 | +0.01(+0.15%) |
Apr 18, 2006 | 8.071 | 8.407 | 8.071 | 8.271 | 33,584 | +0.15(+1.89%) |
Apr 17, 2006 | 8.015 | 8.181 | 7.941 | 8.117 | 35,927 | +0.17(+2.09%) |
Apr 13, 2006 | 7.918 | 8.220 | 7.936 | 7.951 | 46,471 | +0.03(+0.42%) |
Apr 12, 2006 | 7.836 | 7.982 | 7.810 | 7.918 | 13,668 | +0.03(+0.42%) |
Apr 11, 2006 | 7.682 | 8.169 | 7.682 | 7.884 | 120,670 | +0.24(+3.15%) |
Apr 10, 2006 | 7.682 | 7.720 | 7.618 | 7.644 | 42,176 | -0.09(-1.22%) |
Apr 07, 2006 | 7.695 | 7.746 | 7.682 | 7.738 | 24,993 | +0.01(+0.07%) |
Apr 06, 2006 | 7.784 | 7.784 | 7.679 | 7.733 | 52,329 | -0.05(-0.66%) |
Apr 05, 2006 | 7.784 | 7.810 | 7.682 | 7.784 | 52,329 | +0.10(+1.27%) |
Apr 04, 2006 | 7.695 | 7.746 | 7.618 | 7.687 | 57,406 | +0.01(+0.07%) |
Apr 03, 2006 | 7.708 | 7.938 | 7.656 | 7.682 | 105,050 | +0.02(+0.23%) |
Mar 31, 2006 | 7.621 | 7.733 | 7.554 | 7.664 | 20,697 | +0.07(+0.88%) |
Mar 30, 2006 | 7.618 | 7.656 | 7.598 | 7.598 | 29,289 | +0.02(+0.27%) |
Mar 29, 2006 | 7.528 | 7.585 | 7.452 | 7.577 | 28,117 | +0.05(+0.71%) |
Mar 28, 2006 | 7.541 | 7.605 | 7.477 | 7.523 | 25,383 | +0.05(+0.62%) |
Mar 27, 2006 | 7.426 | 7.490 | 7.426 | 7.477 | 15,620 | +0.07(+1.00%) |
Mar 24, 2006 | 7.400 | 7.439 | 7.349 | 7.403 | 30,460 | -0.02(-0.31%) |
Mar 23, 2006 | 7.426 | 7.426 | 7.385 | 7.426 | 14,839 | +0.00(+0.00%) |
Mar 22, 2006 | 7.362 | 7.426 | 7.298 | 7.426 | 39,833 | +0.05(+0.69%) |
Mar 21, 2006 | 7.464 | 7.464 | 7.362 | 7.375 | 19,916 | -0.12(-1.54%) |
Mar 20, 2006 | 7.528 | 7.554 | 7.452 | 7.490 | 16,792 | -0.04(-0.51%) |
Mar 17, 2006 | 7.523 | 7.531 | 7.523 | 7.528 | 26,945 | -0.03(-0.34%) |
Mar 16, 2006 | 7.567 | 7.585 | 7.554 | 7.554 | 17,573 | -0.04(-0.51%) |
Mar 15, 2006 | 7.656 | 7.656 | 7.592 | 7.592 | 25,383 | -0.06(-0.77%) |
Mar 14, 2006 | 7.654 | 7.654 | 7.610 | 7.651 | 14,449 | +0.00(+0.00%) |
Mar 13, 2006 | 7.557 | 7.654 | 7.495 | 7.651 | 33,194 | +0.08(+1.08%) |
Mar 10, 2006 | 7.549 | 7.569 | 7.317 | 7.569 | 33,194 | +0.03(+0.41%) |
Mar 09, 2006 | 7.439 | 7.541 | 7.362 | 7.539 | 15,620 | +0.14(+1.87%) |
Mar 08, 2006 | 7.298 | 7.490 | 7.298 | 7.400 | 19,526 | +0.12(+1.58%) |
Mar 07, 2006 | 7.362 | 7.429 | 7.260 | 7.285 | 62,092 | -0.05(-0.66%) |
Mar 06, 2006 | 7.375 | 7.439 | 7.301 | 7.334 | 13,277 | -0.03(-0.38%) |
Mar 03, 2006 | 7.298 | 7.375 | 7.288 | 7.362 | 26,945 | +0.04(+0.52%) |
Mar 02, 2006 | 7.426 | 7.426 | 7.324 | 7.324 | 3,905 | -0.10(-1.38%) |