Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.624 | 8.137 | 7.624 | 7.878 | 646,658 | +0.24(+3.20%) |
May 30, 2006 | 7.883 | 7.944 | 7.624 | 7.634 | 398,981 | -0.29(-3.66%) |
May 26, 2006 | 8.117 | 8.157 | 7.883 | 7.923 | 170,666 | -0.19(-2.38%) |
May 25, 2006 | 7.903 | 8.152 | 7.868 | 8.117 | 308,932 | +0.23(+2.97%) |
May 24, 2006 | 7.781 | 8.010 | 7.715 | 7.883 | 330,513 | +0.07(+0.91%) |
May 23, 2006 | 8.000 | 8.076 | 7.801 | 7.812 | 290,661 | -0.20(-2.47%) |
May 22, 2006 | 8.081 | 8.122 | 7.798 | 8.010 | 402,739 | -0.08(-1.00%) |
May 19, 2006 | 8.142 | 8.396 | 7.903 | 8.091 | 730,051 | -0.07(-0.81%) |
May 18, 2006 | 7.420 | 8.167 | 7.369 | 8.157 | 897,473 | +0.87(+12.00%) |
May 17, 2006 | 7.242 | 7.349 | 7.156 | 7.283 | 221,973 | -0.01(-0.07%) |
May 16, 2006 | 7.319 | 7.405 | 7.253 | 7.288 | 190,539 | -0.07(-0.90%) |
May 15, 2006 | 7.369 | 7.410 | 7.222 | 7.354 | 236,161 | -0.07(-0.96%) |
May 12, 2006 | 7.624 | 7.624 | 7.375 | 7.425 | 184,516 | -0.24(-3.18%) |
May 11, 2006 | 7.776 | 7.791 | 7.578 | 7.669 | 209,547 | -0.11(-1.44%) |
May 10, 2006 | 7.756 | 7.847 | 7.685 | 7.781 | 211,049 | -0.02(-0.26%) |
May 09, 2006 | 7.822 | 7.878 | 7.766 | 7.801 | 290,226 | -0.06(-0.71%) |
May 08, 2006 | 7.974 | 8.005 | 7.832 | 7.857 | 486,448 | -0.17(-2.15%) |
May 05, 2006 | 8.056 | 8.228 | 7.979 | 8.030 | 425,866 | -0.04(-0.50%) |
May 04, 2006 | 8.157 | 8.183 | 7.918 | 8.071 | 266,070 | -0.13(-1.55%) |
May 03, 2006 | 8.208 | 8.254 | 8.142 | 8.198 | 658,212 | -0.03(-0.31%) |
May 02, 2006 | 8.167 | 8.223 | 8.132 | 8.223 | 404,295 | +0.09(+1.13%) |
May 01, 2006 | 8.050 | 8.203 | 8.035 | 8.132 | 410,357 | +0.10(+1.27%) |
Apr 28, 2006 | 7.801 | 8.045 | 7.735 | 8.030 | 455,496 | +0.21(+2.73%) |
Apr 27, 2006 | 7.771 | 7.934 | 7.720 | 7.817 | 478,101 | +0.02(+0.26%) |
Apr 26, 2006 | 7.649 | 7.878 | 7.568 | 7.796 | 356,371 | +0.15(+1.93%) |
Apr 25, 2006 | 7.608 | 7.694 | 7.522 | 7.649 | 295,743 | +0.04(+0.53%) |
Apr 24, 2006 | 7.705 | 7.705 | 7.547 | 7.608 | 288,074 | -0.12(-1.58%) |
Apr 21, 2006 | 7.878 | 7.878 | 7.690 | 7.730 | 316,112 | -0.14(-1.74%) |
Apr 20, 2006 | 7.801 | 7.898 | 7.756 | 7.868 | 201,714 | +0.06(+0.78%) |
Apr 19, 2006 | 7.862 | 7.878 | 7.715 | 7.807 | 262,365 | -0.02(-0.26%) |
Apr 18, 2006 | 7.608 | 7.827 | 7.573 | 7.827 | 298,949 | +0.23(+3.08%) |
Apr 17, 2006 | 7.807 | 7.842 | 7.568 | 7.593 | 398,379 | -0.19(-2.42%) |
Apr 13, 2006 | 7.685 | 7.817 | 7.624 | 7.781 | 286,360 | +0.11(+1.39%) |
Apr 12, 2006 | 8.513 | 7.893 | 7.507 | 7.674 | 770,768 | -0.84(-9.85%) |
Apr 11, 2006 | 8.482 | 8.686 | 8.376 | 8.513 | 661,901 | +0.08(+0.96%) |
Apr 10, 2006 | 8.493 | 8.589 | 8.223 | 8.432 | 1,020,789 | -0.04(-0.48%) |
Apr 07, 2006 | 8.635 | 8.684 | 8.447 | 8.472 | 798,072 | -0.10(-1.19%) |
Apr 06, 2006 | 8.411 | 8.579 | 8.254 | 8.574 | 779,565 | +0.07(+0.78%) |
Apr 05, 2006 | 8.640 | 8.640 | 8.457 | 8.508 | 223,466 | -0.09(-1.01%) |
Apr 04, 2006 | 8.655 | 8.747 | 8.543 | 8.594 | 238,935 | -0.05(-0.53%) |
Apr 03, 2006 | 8.853 | 8.853 | 8.589 | 8.640 | 262,922 | -0.21(-2.41%) |
Mar 31, 2006 | 8.772 | 8.853 | 8.742 | 8.853 | 439,881 | +0.14(+1.63%) |
Mar 30, 2006 | 8.818 | 8.869 | 8.635 | 8.711 | 402,452 | -0.05(-0.52%) |
Mar 29, 2006 | 8.554 | 8.772 | 8.554 | 8.757 | 457,148 | +0.21(+2.44%) |
Mar 28, 2006 | 8.584 | 8.711 | 8.503 | 8.549 | 381,573 | -0.08(-0.94%) |
Mar 27, 2006 | 8.772 | 8.808 | 8.564 | 8.630 | 513,189 | -0.16(-1.85%) |
Mar 24, 2006 | 8.859 | 8.874 | 8.721 | 8.793 | 322,284 | -0.08(-0.92%) |
Mar 23, 2006 | 8.686 | 8.894 | 8.655 | 8.874 | 260,705 | +0.16(+1.81%) |
Mar 22, 2006 | 8.747 | 8.833 | 8.386 | 8.716 | 733,712 | -0.09(-0.98%) |
Mar 21, 2006 | 8.894 | 8.899 | 8.721 | 8.803 | 719,748 | -0.06(-0.63%) |
Mar 20, 2006 | 8.920 | 9.016 | 8.747 | 8.859 | 699,760 | -0.02(-0.23%) |
Mar 17, 2006 | 9.016 | 9.092 | 8.772 | 8.879 | 951,996 | -0.07(-0.79%) |
Mar 16, 2006 | 8.676 | 9.219 | 8.676 | 8.950 | 531,763 | -0.11(-1.23%) |
Mar 15, 2006 | 8.935 | 9.108 | 8.853 | 9.062 | 373,276 | +0.15(+1.65%) |
Mar 14, 2006 | 8.848 | 8.925 | 8.742 | 8.914 | 404,712 | +0.07(+0.75%) |
Mar 13, 2006 | 8.752 | 8.884 | 8.701 | 8.848 | 508,929 | +0.16(+1.81%) |
Mar 10, 2006 | 8.437 | 8.716 | 8.437 | 8.691 | 331,262 | +0.29(+3.45%) |
Mar 09, 2006 | 8.482 | 8.482 | 8.335 | 8.401 | 270,505 | -0.02(-0.24%) |
Mar 08, 2006 | 8.167 | 8.442 | 8.056 | 8.421 | 323,801 | +0.25(+3.05%) |
Mar 07, 2006 | 8.223 | 8.274 | 8.167 | 8.172 | 282,580 | -0.08(-0.92%) |
Mar 06, 2006 | 8.244 | 8.249 | 8.071 | 8.249 | 878,137 | +0.07(+0.87%) |
Mar 03, 2006 | 8.218 | 8.259 | 8.127 | 8.178 | 800,051 | +0.11(+1.39%) |
Mar 02, 2006 | 8.371 | 8.371 | 8.061 | 8.066 | 1,135,488 | -0.27(-3.29%) |