Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.850 | 8.670 | 7.850 | 8.630 | 450,607 | +0.88(+11.35%) |
May 30, 2006 | 7.300 | 7.880 | 7.300 | 7.750 | 140,514 | +0.23(+3.06%) |
May 26, 2006 | 7.540 | 7.700 | 7.450 | 7.520 | 84,635 | -0.04(-0.53%) |
May 25, 2006 | 7.630 | 7.900 | 7.340 | 7.560 | 93,321 | -0.08(-1.05%) |
May 24, 2006 | 7.920 | 7.980 | 7.570 | 7.640 | 105,504 | -0.31(-3.90%) |
May 23, 2006 | 8.150 | 8.280 | 7.920 | 7.950 | 36,361 | -0.21(-2.57%) |
May 22, 2006 | 8.190 | 8.260 | 8.080 | 8.160 | 89,843 | -0.06(-0.73%) |
May 19, 2006 | 8.210 | 8.310 | 8.210 | 8.220 | 96,211 | -0.06(-0.72%) |
May 18, 2006 | 8.020 | 8.320 | 8.020 | 8.280 | 94,787 | +0.23(+2.86%) |
May 17, 2006 | 8.410 | 8.480 | 8.000 | 8.050 | 109,112 | -0.17(-2.07%) |
May 16, 2006 | 7.880 | 8.310 | 7.880 | 8.220 | 137,789 | +0.18(+2.24%) |
May 15, 2006 | 8.250 | 8.260 | 7.810 | 8.040 | 165,225 | -0.24(-2.90%) |
May 12, 2006 | 8.640 | 8.660 | 8.250 | 8.280 | 236,531 | -0.47(-5.37%) |
May 11, 2006 | 8.740 | 8.790 | 8.700 | 8.750 | 81,452 | -0.05(-0.57%) |
May 10, 2006 | 8.900 | 8.910 | 8.750 | 8.800 | 107,632 | -0.10(-1.12%) |
May 09, 2006 | 9.030 | 9.060 | 8.900 | 8.900 | 90,877 | -0.10(-1.11%) |
May 08, 2006 | 8.900 | 9.060 | 8.900 | 9.000 | 125,017 | +0.10(+1.12%) |
May 05, 2006 | 8.980 | 9.030 | 8.890 | 8.900 | 77,466 | -0.10(-1.11%) |
May 04, 2006 | 9.010 | 9.500 | 8.950 | 9.000 | 170,323 | +0.00(+0.00%) |
May 03, 2006 | 9.170 | 9.170 | 8.850 | 9.000 | 148,228 | -0.12(-1.32%) |
May 02, 2006 | 9.060 | 9.120 | 8.750 | 9.120 | 131,401 | +0.05(+0.55%) |
May 01, 2006 | 8.920 | 9.190 | 8.880 | 9.070 | 195,618 | +0.15(+1.68%) |
Apr 28, 2006 | 8.550 | 8.990 | 8.550 | 8.920 | 126,900 | +0.36(+4.21%) |
Apr 27, 2006 | 8.500 | 8.620 | 8.410 | 8.560 | 76,657 | +0.05(+0.59%) |
Apr 26, 2006 | 8.830 | 8.920 | 8.500 | 8.510 | 59,228 | -0.28(-3.19%) |
Apr 25, 2006 | 8.900 | 8.960 | 8.620 | 8.790 | 97,210 | -0.18(-2.01%) |
Apr 24, 2006 | 8.955 | 9.050 | 8.900 | 8.970 | 107,834 | +0.05(+0.56%) |
Apr 21, 2006 | 8.470 | 9.000 | 8.260 | 8.920 | 391,553 | +0.45(+5.31%) |
Apr 20, 2006 | 8.470 | 8.530 | 8.430 | 8.470 | 83,688 | -0.02(-0.24%) |
Apr 19, 2006 | 8.470 | 8.540 | 8.440 | 8.490 | 56,577 | +0.00(+0.00%) |
Apr 18, 2006 | 8.550 | 8.620 | 8.450 | 8.490 | 53,570 | -0.05(-0.59%) |
Apr 17, 2006 | 8.590 | 8.660 | 8.530 | 8.540 | 79,867 | -0.07(-0.81%) |
Apr 13, 2006 | 8.640 | 8.760 | 8.550 | 8.610 | 116,640 | -0.05(-0.58%) |
Apr 12, 2006 | 8.560 | 8.750 | 8.500 | 8.660 | 87,148 | +0.10(+1.17%) |
Apr 11, 2006 | 8.930 | 8.930 | 8.460 | 8.560 | 184,805 | -0.27(-3.06%) |
Apr 10, 2006 | 9.100 | 9.120 | 8.780 | 8.830 | 131,891 | -0.22(-2.43%) |
Apr 07, 2006 | 8.870 | 9.120 | 8.810 | 9.050 | 146,668 | +0.16(+1.80%) |
Apr 06, 2006 | 8.750 | 8.950 | 8.628 | 8.890 | 80,618 | +0.12(+1.37%) |
Apr 05, 2006 | 8.780 | 8.920 | 8.600 | 8.770 | 138,974 | -0.03(-0.34%) |
Apr 04, 2006 | 8.800 | 8.840 | 8.750 | 8.800 | 122,447 | +0.04(+0.46%) |
Apr 03, 2006 | 9.040 | 9.040 | 8.750 | 8.760 | 101,400 | -0.21(-2.34%) |
Mar 31, 2006 | 8.850 | 9.070 | 8.772 | 8.970 | 233,951 | +0.10(+1.13%) |
Mar 30, 2006 | 8.890 | 8.980 | 8.760 | 8.870 | 124,651 | -0.04(-0.39%) |
Mar 29, 2006 | 8.880 | 9.050 | 8.830 | 8.905 | 83,246 | +0.00(+0.06%) |
Mar 28, 2006 | 9.000 | 9.230 | 8.820 | 8.900 | 169,953 | -0.10(-1.11%) |
Mar 27, 2006 | 9.250 | 9.250 | 8.930 | 9.000 | 192,271 | -0.24(-2.60%) |
Mar 24, 2006 | 9.230 | 9.250 | 9.120 | 9.240 | 115,757 | -0.01(-0.11%) |
Mar 23, 2006 | 9.000 | 9.480 | 9.000 | 9.250 | 227,000 | +0.24(+2.66%) |
Mar 22, 2006 | 9.000 | 9.200 | 8.850 | 9.010 | 142,700 | +0.01(+0.11%) |
Mar 21, 2006 | 9.270 | 9.310 | 8.970 | 9.000 | 116,169 | -0.21(-2.28%) |
Mar 20, 2006 | 9.100 | 9.280 | 8.850 | 9.210 | 249,861 | +0.11(+1.21%) |
Mar 17, 2006 | 9.300 | 9.300 | 9.040 | 9.100 | 205,864 | -0.11(-1.20%) |
Mar 16, 2006 | 8.790 | 9.530 | 8.790 | 9.210 | 702,694 | +0.38(+4.30%) |
Mar 15, 2006 | 8.910 | 9.000 | 8.790 | 8.830 | 148,668 | -0.06(-0.67%) |
Mar 14, 2006 | 8.890 | 9.010 | 8.720 | 8.890 | 242,278 | +0.09(+1.02%) |
Mar 13, 2006 | 8.700 | 8.890 | 8.600 | 8.800 | 282,287 | +0.15(+1.73%) |
Mar 10, 2006 | 8.560 | 8.730 | 8.450 | 8.650 | 220,102 | +0.11(+1.29%) |
Mar 09, 2006 | 8.620 | 8.710 | 8.500 | 8.540 | 162,433 | -0.03(-0.35%) |
Mar 08, 2006 | 8.600 | 8.660 | 8.350 | 8.570 | 192,014 | -0.03(-0.35%) |
Mar 07, 2006 | 8.370 | 8.660 | 8.250 | 8.600 | 414,895 | +0.33(+3.99%) |
Mar 06, 2006 | 8.060 | 8.340 | 8.060 | 8.270 | 273,089 | +0.15(+1.85%) |
Mar 03, 2006 | 7.770 | 8.400 | 7.750 | 8.120 | 566,577 | +0.10(+1.25%) |
Mar 02, 2006 | 8.030 | 8.400 | 7.910 | 8.020 | 393,071 | -0.09(-1.11%) |