Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.630 | 8.716 | 8.434 | 8.630 | 1,743,228 | +0.09(+1.01%) |
May 30, 2006 | 8.874 | 8.889 | 8.504 | 8.544 | 2,181,423 | -0.08(-0.91%) |
May 26, 2006 | 8.693 | 8.693 | 8.442 | 8.622 | 1,459,376 | +0.01(+0.09%) |
May 25, 2006 | 8.434 | 8.638 | 8.363 | 8.614 | 1,867,644 | +0.34(+4.08%) |
May 24, 2006 | 8.347 | 8.473 | 8.041 | 8.277 | 3,551,785 | -0.33(-3.83%) |
May 23, 2006 | 8.552 | 8.976 | 8.504 | 8.607 | 3,145,299 | +0.26(+3.10%) |
May 22, 2006 | 8.269 | 8.402 | 8.112 | 8.347 | 3,287,034 | -0.16(-1.94%) |
May 19, 2006 | 8.316 | 8.536 | 8.057 | 8.512 | 4,395,574 | +0.01(+0.09%) |
May 18, 2006 | 8.724 | 8.866 | 8.371 | 8.504 | 2,777,908 | -0.21(-2.43%) |
May 17, 2006 | 9.148 | 9.345 | 8.575 | 8.716 | 4,486,371 | -0.28(-3.14%) |
May 16, 2006 | 9.054 | 9.305 | 8.638 | 8.999 | 3,914,591 | +0.02(+0.26%) |
May 15, 2006 | 9.188 | 9.321 | 8.850 | 8.976 | 3,667,159 | -0.67(-6.92%) |
May 12, 2006 | 9.949 | 10.07 | 9.376 | 9.643 | 3,743,439 | -0.31(-3.15%) |
May 11, 2006 | 10.27 | 10.30 | 9.887 | 9.957 | 3,456,276 | +0.01(+0.08%) |
May 10, 2006 | 9.918 | 10.17 | 9.863 | 9.949 | 3,282,704 | -0.02(-0.24%) |
May 09, 2006 | 9.745 | 10.12 | 9.651 | 9.973 | 2,757,660 | +0.46(+4.79%) |
May 08, 2006 | 9.525 | 9.580 | 9.345 | 9.517 | 2,193,903 | -0.13(-1.30%) |
May 05, 2006 | 9.855 | 9.934 | 9.572 | 9.643 | 2,578,995 | -0.25(-2.54%) |
May 04, 2006 | 9.808 | 9.934 | 9.541 | 9.894 | 2,728,498 | +0.01(+0.08%) |
May 03, 2006 | 10.15 | 10.15 | 9.698 | 9.887 | 3,118,047 | -0.19(-1.87%) |
May 02, 2006 | 9.934 | 10.11 | 9.816 | 10.07 | 3,764,706 | +0.28(+2.89%) |
May 01, 2006 | 9.863 | 10.02 | 9.722 | 9.792 | 3,015,661 | +0.17(+1.80%) |
Apr 28, 2006 | 9.431 | 9.714 | 9.353 | 9.620 | 2,681,253 | +0.36(+3.90%) |
Apr 27, 2006 | 9.298 | 9.510 | 9.188 | 9.258 | 2,531,113 | -0.25(-2.64%) |
Apr 26, 2006 | 9.447 | 9.620 | 9.376 | 9.510 | 2,271,329 | +0.16(+1.76%) |
Apr 25, 2006 | 9.227 | 9.486 | 9.156 | 9.345 | 2,606,247 | +0.19(+2.06%) |
Apr 24, 2006 | 8.881 | 9.195 | 8.803 | 9.156 | 1,852,236 | +0.14(+1.57%) |
Apr 21, 2006 | 8.983 | 9.093 | 8.921 | 9.015 | 2,446,683 | +0.21(+2.41%) |
Apr 20, 2006 | 9.423 | 9.423 | 8.779 | 8.803 | 3,579,801 | -0.64(-6.74%) |
Apr 19, 2006 | 9.172 | 9.455 | 9.054 | 9.439 | 3,394,386 | +0.29(+3.18%) |
Apr 18, 2006 | 9.062 | 9.195 | 8.944 | 9.148 | 2,601,025 | +0.09(+0.95%) |
Apr 17, 2006 | 8.732 | 9.062 | 8.732 | 9.062 | 3,329,058 | +0.53(+6.26%) |
Apr 13, 2006 | 8.449 | 8.528 | 8.332 | 8.528 | 1,265,556 | +0.08(+0.93%) |
Apr 12, 2006 | 8.340 | 8.528 | 8.332 | 8.449 | 1,220,985 | +0.15(+1.80%) |
Apr 11, 2006 | 8.489 | 8.646 | 8.300 | 8.300 | 2,199,124 | -0.18(-2.13%) |
Apr 10, 2006 | 8.669 | 8.716 | 8.410 | 8.481 | 2,394,089 | -0.04(-0.46%) |
Apr 07, 2006 | 8.638 | 8.669 | 8.434 | 8.520 | 2,410,262 | -0.21(-2.43%) |
Apr 06, 2006 | 8.811 | 8.834 | 8.654 | 8.732 | 2,391,033 | +0.04(+0.45%) |
Apr 05, 2006 | 8.638 | 8.748 | 8.536 | 8.693 | 2,238,346 | +0.13(+1.47%) |
Apr 04, 2006 | 8.599 | 8.638 | 8.481 | 8.567 | 1,892,477 | +0.04(+0.46%) |
Apr 03, 2006 | 8.638 | 8.740 | 8.528 | 8.528 | 2,305,457 | -0.05(-0.64%) |
Mar 31, 2006 | 8.591 | 8.654 | 8.426 | 8.583 | 2,558,619 | -0.09(-1.00%) |
Mar 30, 2006 | 8.771 | 8.771 | 8.449 | 8.669 | 3,508,869 | +0.37(+4.45%) |
Mar 29, 2006 | 7.994 | 8.300 | 7.970 | 8.300 | 2,020,204 | +0.36(+4.55%) |
Mar 28, 2006 | 8.237 | 8.237 | 7.908 | 7.939 | 2,484,505 | -0.24(-2.88%) |
Mar 27, 2006 | 8.073 | 8.332 | 8.041 | 8.175 | 3,055,648 | +0.24(+3.07%) |
Mar 24, 2006 | 7.766 | 7.994 | 7.656 | 7.931 | 2,981,660 | +0.29(+3.80%) |
Mar 23, 2006 | 7.531 | 7.696 | 7.452 | 7.641 | 1,366,541 | +0.03(+0.41%) |
Mar 22, 2006 | 7.484 | 7.617 | 7.444 | 7.609 | 1,201,884 | +0.09(+1.15%) |
Mar 21, 2006 | 7.476 | 7.696 | 7.358 | 7.523 | 1,895,915 | -0.08(-1.03%) |
Mar 20, 2006 | 7.421 | 7.688 | 7.397 | 7.601 | 2,064,775 | +0.16(+2.11%) |
Mar 17, 2006 | 7.680 | 7.680 | 7.382 | 7.444 | 1,871,210 | -0.20(-2.67%) |
Mar 16, 2006 | 7.743 | 7.821 | 7.625 | 7.649 | 3,059,468 | -0.05(-0.71%) |
Mar 15, 2006 | 7.680 | 7.790 | 7.554 | 7.703 | 2,809,872 | +0.18(+2.40%) |
Mar 14, 2006 | 7.232 | 7.539 | 7.201 | 7.523 | 2,091,008 | +0.24(+3.23%) |
Mar 13, 2006 | 7.287 | 7.366 | 7.146 | 7.287 | 1,467,908 | +0.07(+0.98%) |
Mar 10, 2006 | 6.934 | 7.272 | 6.887 | 7.217 | 2,450,249 | +0.16(+2.22%) |
Mar 09, 2006 | 7.444 | 7.484 | 7.012 | 7.060 | 2,641,521 | -0.20(-2.71%) |
Mar 08, 2006 | 7.028 | 7.327 | 6.973 | 7.256 | 2,601,025 | +0.05(+0.76%) |
Mar 07, 2006 | 7.382 | 7.413 | 7.052 | 7.201 | 3,647,294 | -0.24(-3.27%) |
Mar 06, 2006 | 7.735 | 7.790 | 7.264 | 7.444 | 2,913,403 | -0.33(-4.24%) |
Mar 03, 2006 | 7.947 | 7.963 | 7.743 | 7.774 | 2,743,525 | -0.24(-2.94%) |
Mar 02, 2006 | 7.594 | 8.065 | 7.507 | 8.010 | 4,249,509 | +0.53(+7.14%) |