Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.335 | 7.407 | 7.112 | 7.227 | 235,524 | +0.01(+0.17%) |
May 30, 2006 | 7.695 | 7.695 | 7.052 | 7.215 | 515,626 | -0.82(-10.25%) |
May 26, 2006 | 7.996 | 8.056 | 7.756 | 8.038 | 581,493 | +0.35(+4.62%) |
May 25, 2006 | 7.287 | 7.695 | 7.245 | 7.683 | 363,599 | +0.51(+7.04%) |
May 24, 2006 | 7.365 | 7.389 | 7.028 | 7.178 | 446,100 | -0.22(-2.93%) |
May 23, 2006 | 7.798 | 7.870 | 7.389 | 7.395 | 750,486 | -0.29(-3.76%) |
May 22, 2006 | 7.906 | 7.906 | 7.545 | 7.683 | 427,803 | -0.63(-7.59%) |
May 19, 2006 | 8.567 | 8.573 | 8.182 | 8.315 | 218,891 | -0.14(-1.71%) |
May 18, 2006 | 8.249 | 8.609 | 8.086 | 8.459 | 425,142 | +0.43(+5.39%) |
May 17, 2006 | 8.267 | 8.303 | 8.026 | 8.026 | 292,576 | -0.48(-5.65%) |
May 16, 2006 | 8.537 | 8.621 | 8.357 | 8.507 | 364,431 | +0.23(+2.76%) |
May 15, 2006 | 7.936 | 8.411 | 7.852 | 8.279 | 825,169 | +0.22(+2.76%) |
May 12, 2006 | 8.279 | 8.285 | 8.038 | 8.056 | 559,704 | -0.24(-2.90%) |
May 11, 2006 | 8.718 | 8.718 | 8.285 | 8.297 | 336,820 | -0.48(-5.48%) |
May 10, 2006 | 9.066 | 9.066 | 8.754 | 8.778 | 247,001 | -0.27(-2.99%) |
May 09, 2006 | 8.940 | 9.078 | 8.940 | 9.048 | 324,179 | +0.22(+2.45%) |
May 08, 2006 | 8.609 | 9.066 | 8.561 | 8.832 | 493,670 | +0.23(+2.73%) |
May 05, 2006 | 8.898 | 8.922 | 8.585 | 8.597 | 181,633 | -0.20(-2.32%) |
May 04, 2006 | 8.748 | 8.952 | 8.687 | 8.802 | 314,199 | +0.14(+1.67%) |
May 03, 2006 | 8.585 | 8.718 | 8.531 | 8.657 | 259,310 | +0.08(+0.91%) |
May 02, 2006 | 8.483 | 8.627 | 8.465 | 8.579 | 553,383 | -0.03(-0.35%) |
May 01, 2006 | 8.537 | 8.687 | 8.068 | 8.609 | 131,401 | +0.08(+0.92%) |
Apr 28, 2006 | 8.579 | 8.675 | 8.453 | 8.531 | 322,017 | -0.04(-0.42%) |
Apr 27, 2006 | 8.543 | 8.724 | 8.507 | 8.567 | 233,362 | -0.10(-1.18%) |
Apr 26, 2006 | 8.657 | 8.712 | 8.537 | 8.669 | 250,827 | +0.07(+0.84%) |
Apr 25, 2006 | 8.675 | 8.675 | 8.501 | 8.597 | 270,620 | +0.06(+0.70%) |
Apr 24, 2006 | 8.507 | 8.585 | 8.351 | 8.537 | 349,960 | +0.07(+0.78%) |
Apr 21, 2006 | 8.423 | 8.627 | 8.345 | 8.471 | 117,762 | +0.05(+0.57%) |
Apr 20, 2006 | 8.375 | 8.453 | 8.255 | 8.423 | 202,591 | +0.07(+0.79%) |
Apr 19, 2006 | 8.237 | 8.393 | 8.176 | 8.357 | 383,559 | +0.06(+0.72%) |
Apr 18, 2006 | 8.267 | 8.303 | 8.158 | 8.297 | 233,029 | +0.08(+1.02%) |
Apr 17, 2006 | 8.327 | 8.333 | 8.110 | 8.213 | 214,400 | -0.14(-1.73%) |
Apr 13, 2006 | 8.405 | 8.405 | 8.279 | 8.357 | 344,139 | -0.05(-0.57%) |
Apr 12, 2006 | 8.477 | 8.489 | 8.309 | 8.405 | 529,265 | -0.04(-0.43%) |
Apr 11, 2006 | 8.627 | 8.651 | 8.369 | 8.441 | 607,108 | -0.08(-0.92%) |
Apr 10, 2006 | 8.537 | 8.712 | 8.465 | 8.519 | 428,469 | -0.16(-1.80%) |
Apr 07, 2006 | 8.808 | 8.820 | 8.585 | 8.675 | 279,103 | -0.12(-1.37%) |
Apr 06, 2006 | 8.964 | 8.970 | 8.718 | 8.796 | 409,673 | -0.19(-2.14%) |
Apr 05, 2006 | 9.168 | 9.168 | 8.904 | 8.988 | 504,981 | +0.09(+1.01%) |
Apr 04, 2006 | 9.018 | 9.078 | 8.892 | 8.898 | 665,324 | +0.14(+1.58%) |
Apr 03, 2006 | 8.808 | 8.934 | 8.597 | 8.760 | 682,623 | -0.20(-2.28%) |
Mar 31, 2006 | 9.018 | 9.096 | 8.808 | 8.964 | 269,789 | +0.10(+1.15%) |
Mar 30, 2006 | 8.850 | 9.000 | 8.754 | 8.862 | 500,157 | +0.14(+1.66%) |
Mar 29, 2006 | 8.663 | 8.778 | 8.621 | 8.718 | 796,560 | +0.08(+0.90%) |
Mar 28, 2006 | 9.018 | 9.102 | 8.573 | 8.639 | 1,261,123 | -0.66(-7.05%) |
Mar 27, 2006 | 9.307 | 9.391 | 9.072 | 9.295 | 578,998 | -0.14(-1.53%) |
Mar 24, 2006 | 9.439 | 9.475 | 9.319 | 9.439 | 413,831 | +0.10(+1.09%) |
Mar 23, 2006 | 9.589 | 9.613 | 9.313 | 9.337 | 253,655 | -0.13(-1.40%) |
Mar 22, 2006 | 9.451 | 9.571 | 9.433 | 9.469 | 272,783 | +0.15(+1.61%) |
Mar 21, 2006 | 9.619 | 9.625 | 9.319 | 9.319 | 537,748 | -0.37(-3.79%) |
Mar 20, 2006 | 9.920 | 9.980 | 9.619 | 9.685 | 256,316 | -0.14(-1.47%) |
Mar 17, 2006 | 10.01 | 10.03 | 9.800 | 9.830 | 322,349 | -0.19(-1.92%) |
Mar 16, 2006 | 10.22 | 10.24 | 9.992 | 10.02 | 139,718 | -0.10(-1.01%) |
Mar 15, 2006 | 10.10 | 10.12 | 9.950 | 10.12 | 504,648 | +0.08(+0.84%) |
Mar 14, 2006 | 10.02 | 10.05 | 9.836 | 10.04 | 279,436 | +0.02(+0.24%) |
Mar 13, 2006 | 10.03 | 10.14 | 9.842 | 10.02 | 192,611 | +0.00(+0.00%) |
Mar 10, 2006 | 9.896 | 10.14 | 9.860 | 10.02 | 139,052 | +0.13(+1.34%) |
Mar 09, 2006 | 10.10 | 10.18 | 9.806 | 9.884 | 265,131 | -0.15(-1.50%) |
Mar 08, 2006 | 9.950 | 10.07 | 9.728 | 10.03 | 401,024 | +0.04(+0.42%) |
Mar 07, 2006 | 9.992 | 10.12 | 9.860 | 9.992 | 533,756 | -0.09(-0.89%) |
Mar 06, 2006 | 10.22 | 10.26 | 9.992 | 10.08 | 320,021 | -0.25(-2.39%) |
Mar 03, 2006 | 10.22 | 10.37 | 10.21 | 10.33 | 294,406 | +0.07(+0.70%) |
Mar 02, 2006 | 10.34 | 10.47 | 10.18 | 10.26 | 291,744 | -0.23(-2.24%) |