Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.866 | 8.113 | 7.866 | 8.034 | 522,465 | +0.18(+2.30%) |
May 30, 2006 | 7.955 | 7.955 | 7.837 | 7.853 | 369,318 | -0.13(-1.69%) |
May 26, 2006 | 8.014 | 8.136 | 7.965 | 7.988 | 203,384 | -0.01(-0.12%) |
May 25, 2006 | 7.820 | 8.024 | 7.804 | 7.998 | 271,280 | +0.19(+2.48%) |
May 24, 2006 | 7.850 | 7.883 | 7.722 | 7.804 | 1,870,341 | -0.06(-0.75%) |
May 23, 2006 | 7.850 | 7.922 | 7.801 | 7.863 | 649,732 | +0.06(+0.80%) |
May 22, 2006 | 7.856 | 7.869 | 7.669 | 7.801 | 601,018 | -0.06(-0.71%) |
May 19, 2006 | 7.883 | 7.929 | 7.817 | 7.856 | 393,371 | +0.01(+0.08%) |
May 18, 2006 | 7.948 | 8.037 | 7.791 | 7.850 | 585,185 | -0.08(-1.04%) |
May 17, 2006 | 7.945 | 7.981 | 7.787 | 7.932 | 429,907 | -0.08(-0.98%) |
May 16, 2006 | 8.057 | 8.073 | 7.945 | 8.011 | 757,209 | -0.04(-0.45%) |
May 15, 2006 | 8.044 | 8.063 | 7.975 | 8.047 | 463,094 | +0.00(+0.04%) |
May 12, 2006 | 8.050 | 8.132 | 7.965 | 8.044 | 283,154 | -0.02(-0.20%) |
May 11, 2006 | 8.342 | 8.359 | 8.060 | 8.060 | 464,007 | -0.25(-3.04%) |
May 10, 2006 | 8.162 | 8.362 | 8.136 | 8.313 | 201,557 | +0.18(+2.26%) |
May 09, 2006 | 8.152 | 8.191 | 8.113 | 8.129 | 457,005 | +0.03(+0.36%) |
May 08, 2006 | 8.323 | 8.323 | 8.053 | 8.099 | 518,203 | -0.22(-2.68%) |
May 05, 2006 | 8.457 | 8.540 | 8.323 | 8.323 | 288,330 | -0.01(-0.16%) |
May 04, 2006 | 8.244 | 8.375 | 8.244 | 8.336 | 134,878 | +0.12(+1.52%) |
May 03, 2006 | 8.142 | 8.270 | 8.129 | 8.211 | 185,115 | +0.07(+0.81%) |
May 02, 2006 | 8.270 | 8.336 | 8.073 | 8.145 | 270,366 | -0.12(-1.47%) |
May 01, 2006 | 8.461 | 8.520 | 8.234 | 8.267 | 361,097 | -0.24(-2.82%) |
Apr 28, 2006 | 8.326 | 8.553 | 8.326 | 8.507 | 425,645 | +0.13(+1.61%) |
Apr 27, 2006 | 8.244 | 8.434 | 8.214 | 8.372 | 267,931 | -0.14(-1.62%) |
Apr 26, 2006 | 8.579 | 8.631 | 8.415 | 8.510 | 711,235 | -0.04(-0.46%) |
Apr 25, 2006 | 8.638 | 8.641 | 8.540 | 8.549 | 393,980 | +0.00(+0.04%) |
Apr 24, 2006 | 8.687 | 8.687 | 8.523 | 8.546 | 276,151 | +0.01(+0.08%) |
Apr 21, 2006 | 8.490 | 8.658 | 8.474 | 8.540 | 535,862 | +0.15(+1.84%) |
Apr 20, 2006 | 8.500 | 8.500 | 8.382 | 8.385 | 159,845 | -0.09(-1.05%) |
Apr 19, 2006 | 8.398 | 8.536 | 8.392 | 8.474 | 264,581 | +0.08(+0.98%) |
Apr 18, 2006 | 8.290 | 8.457 | 8.287 | 8.392 | 491,714 | +0.12(+1.47%) |
Apr 17, 2006 | 8.411 | 8.474 | 8.211 | 8.270 | 363,838 | -0.14(-1.68%) |
Apr 13, 2006 | 8.533 | 8.540 | 8.392 | 8.411 | 409,508 | -0.12(-1.42%) |
Apr 12, 2006 | 8.533 | 8.572 | 8.500 | 8.533 | 340,394 | +0.00(+0.00%) |
Apr 11, 2006 | 8.605 | 8.605 | 8.461 | 8.533 | 332,173 | -0.06(-0.65%) |
Apr 10, 2006 | 8.556 | 8.641 | 8.523 | 8.589 | 204,297 | +0.03(+0.35%) |
Apr 07, 2006 | 8.743 | 8.786 | 8.540 | 8.559 | 373,581 | -0.17(-1.99%) |
Apr 06, 2006 | 8.753 | 8.799 | 8.714 | 8.733 | 235,048 | -0.01(-0.11%) |
Apr 05, 2006 | 8.861 | 8.894 | 8.740 | 8.743 | 294,419 | -0.07(-0.75%) |
Apr 04, 2006 | 8.868 | 8.884 | 8.802 | 8.809 | 364,751 | -0.04(-0.45%) |
Apr 03, 2006 | 8.868 | 8.884 | 8.819 | 8.848 | 416,206 | -0.02(-0.19%) |
Mar 31, 2006 | 8.934 | 8.963 | 8.819 | 8.865 | 299,595 | -0.04(-0.41%) |
Mar 30, 2006 | 8.934 | 8.966 | 8.884 | 8.901 | 245,704 | +0.04(+0.41%) |
Mar 29, 2006 | 8.891 | 8.980 | 8.848 | 8.865 | 505,110 | +0.00(+0.00%) |
Mar 28, 2006 | 8.901 | 8.934 | 8.848 | 8.865 | 354,399 | -0.03(-0.30%) |
Mar 27, 2006 | 8.934 | 8.950 | 8.868 | 8.891 | 165,021 | -0.01(-0.15%) |
Mar 24, 2006 | 8.966 | 8.983 | 8.848 | 8.904 | 316,645 | -0.03(-0.33%) |
Mar 23, 2006 | 8.868 | 8.943 | 8.786 | 8.934 | 351,355 | +0.20(+2.26%) |
Mar 22, 2006 | 8.694 | 8.743 | 8.635 | 8.737 | 190,900 | +0.03(+0.34%) |
Mar 21, 2006 | 8.786 | 8.848 | 8.658 | 8.707 | 345,874 | -0.10(-1.12%) |
Mar 20, 2006 | 8.773 | 8.848 | 8.704 | 8.806 | 175,677 | +0.02(+0.22%) |
Mar 17, 2006 | 8.845 | 8.901 | 8.707 | 8.786 | 400,983 | -0.04(-0.48%) |
Mar 16, 2006 | 8.786 | 8.852 | 8.737 | 8.829 | 212,518 | +0.04(+0.41%) |
Mar 15, 2006 | 8.720 | 8.852 | 8.704 | 8.792 | 292,288 | +0.03(+0.30%) |
Mar 14, 2006 | 8.710 | 8.802 | 8.625 | 8.766 | 119,046 | +0.01(+0.11%) |
Mar 13, 2006 | 8.802 | 8.845 | 8.737 | 8.756 | 116,610 | -0.01(-0.15%) |
Mar 10, 2006 | 8.802 | 8.852 | 8.704 | 8.769 | 196,076 | -0.05(-0.56%) |
Mar 09, 2006 | 8.756 | 8.868 | 8.753 | 8.819 | 157,409 | +0.06(+0.71%) |
Mar 08, 2006 | 8.651 | 8.835 | 8.645 | 8.756 | 276,456 | +0.11(+1.21%) |
Mar 07, 2006 | 8.753 | 8.799 | 8.635 | 8.651 | 145,535 | -0.08(-0.94%) |
Mar 06, 2006 | 8.441 | 8.812 | 8.441 | 8.733 | 133,661 | +0.07(+0.83%) |
Mar 03, 2006 | 8.786 | 8.865 | 8.661 | 8.661 | 214,649 | -0.13(-1.49%) |
Mar 02, 2006 | 8.966 | 8.973 | 8.723 | 8.792 | 197,294 | -0.17(-1.91%) |