Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.508 | 8.758 | 8.460 | 8.753 | 501,760 | +0.25(+2.93%) |
May 30, 2006 | 8.673 | 8.673 | 8.358 | 8.504 | 227,934 | -0.24(-2.72%) |
May 26, 2006 | 8.707 | 8.843 | 8.651 | 8.741 | 511,889 | +0.03(+0.39%) |
May 25, 2006 | 8.557 | 8.707 | 8.460 | 8.707 | 156,848 | +0.21(+2.51%) |
May 24, 2006 | 8.479 | 8.528 | 8.329 | 8.494 | 284,890 | +0.01(+0.17%) |
May 23, 2006 | 7.929 | 8.819 | 7.760 | 8.479 | 654,692 | -0.45(-5.05%) |
May 22, 2006 | 8.954 | 8.959 | 8.731 | 8.930 | 47,911 | -0.03(-0.30%) |
May 19, 2006 | 8.753 | 9.051 | 8.746 | 8.957 | 102,885 | +0.13(+1.43%) |
May 18, 2006 | 8.838 | 8.949 | 8.823 | 8.831 | 71,334 | +0.04(+0.47%) |
May 17, 2006 | 8.753 | 8.852 | 8.710 | 8.790 | 46,372 | -0.05(-0.60%) |
May 16, 2006 | 8.872 | 8.879 | 8.831 | 8.843 | 46,846 | -0.04(-0.46%) |
May 15, 2006 | 8.831 | 8.988 | 8.819 | 8.884 | 166,693 | +0.02(+0.27%) |
May 12, 2006 | 8.976 | 9.097 | 8.845 | 8.860 | 51,196 | -0.17(-1.93%) |
May 11, 2006 | 9.448 | 9.499 | 9.029 | 9.034 | 49,438 | -0.39(-4.14%) |
May 10, 2006 | 9.468 | 9.499 | 9.373 | 9.424 | 112,079 | -0.03(-0.36%) |
May 09, 2006 | 9.497 | 9.504 | 9.405 | 9.458 | 128,546 | -0.04(-0.38%) |
May 08, 2006 | 9.337 | 9.594 | 9.337 | 9.495 | 187,153 | +0.09(+0.95%) |
May 05, 2006 | 9.194 | 9.441 | 9.184 | 9.405 | 109,517 | +0.29(+3.16%) |
May 04, 2006 | 8.867 | 9.327 | 8.751 | 9.117 | 186,399 | +0.24(+2.70%) |
May 03, 2006 | 8.877 | 8.964 | 8.724 | 8.877 | 108,483 | +0.04(+0.44%) |
May 02, 2006 | 8.731 | 8.838 | 8.603 | 8.838 | 54,551 | +0.15(+1.70%) |
May 01, 2006 | 8.867 | 8.884 | 8.654 | 8.690 | 60,090 | -0.12(-1.32%) |
Apr 28, 2006 | 8.545 | 8.833 | 8.525 | 8.806 | 176,938 | +0.21(+2.39%) |
Apr 27, 2006 | 8.419 | 8.651 | 8.329 | 8.601 | 111,622 | +0.11(+1.24%) |
Apr 26, 2006 | 8.760 | 8.908 | 8.421 | 8.495 | 44,463 | -0.27(-3.03%) |
Apr 25, 2006 | 8.765 | 8.852 | 8.678 | 8.760 | 35,954 | -0.00(-0.06%) |
Apr 24, 2006 | 9.102 | 9.102 | 8.763 | 8.765 | 32,454 | -0.33(-3.67%) |
Apr 21, 2006 | 9.133 | 9.141 | 9.046 | 9.100 | 156,179 | +0.07(+0.72%) |
Apr 20, 2006 | 9.024 | 9.056 | 8.940 | 9.034 | 20,916 | +0.05(+0.51%) |
Apr 19, 2006 | 8.923 | 8.988 | 8.840 | 8.988 | 59,853 | +0.05(+0.60%) |
Apr 18, 2006 | 8.901 | 8.974 | 8.814 | 8.935 | 95,035 | +0.03(+0.38%) |
Apr 17, 2006 | 8.855 | 9.015 | 8.852 | 8.901 | 154,927 | -0.06(-0.70%) |
Apr 13, 2006 | 8.976 | 9.000 | 8.940 | 8.964 | 19,966 | -0.01(-0.13%) |
Apr 12, 2006 | 8.928 | 9.003 | 8.908 | 8.976 | 147,415 | +0.05(+0.54%) |
Apr 11, 2006 | 8.920 | 8.945 | 8.855 | 8.928 | 109,195 | -0.04(-0.41%) |
Apr 10, 2006 | 8.961 | 8.964 | 8.903 | 8.964 | 37,677 | +0.06(+0.63%) |
Apr 07, 2006 | 8.961 | 8.964 | 8.855 | 8.908 | 49,537 | +0.00(+0.03%) |
Apr 06, 2006 | 8.925 | 8.964 | 8.782 | 8.906 | 129,033 | -0.06(-0.68%) |
Apr 05, 2006 | 9.056 | 9.056 | 8.889 | 8.966 | 24,510 | -0.10(-1.15%) |
Apr 04, 2006 | 9.024 | 9.133 | 8.836 | 9.071 | 81,416 | +0.25(+2.83%) |
Apr 03, 2006 | 8.957 | 9.199 | 8.794 | 8.821 | 66,738 | -0.18(-1.97%) |
Mar 31, 2006 | 8.923 | 8.998 | 8.649 | 8.998 | 139,861 | +0.13(+1.45%) |
Mar 30, 2006 | 8.843 | 8.957 | 8.751 | 8.869 | 69,806 | -0.01(-0.08%) |
Mar 29, 2006 | 8.906 | 8.952 | 8.695 | 8.877 | 94,578 | +0.02(+0.19%) |
Mar 28, 2006 | 8.906 | 8.995 | 8.664 | 8.860 | 74,245 | -0.09(-0.97%) |
Mar 27, 2006 | 9.163 | 9.163 | 8.906 | 8.947 | 60,720 | -0.32(-3.45%) |
Mar 24, 2006 | 9.201 | 9.291 | 9.165 | 9.267 | 131,031 | +0.04(+0.39%) |
Mar 23, 2006 | 9.313 | 9.335 | 9.129 | 9.230 | 23,940 | -0.09(-0.94%) |
Mar 22, 2006 | 9.349 | 9.359 | 9.230 | 9.318 | 51,733 | -0.06(-0.65%) |
Mar 21, 2006 | 9.422 | 9.446 | 9.322 | 9.378 | 44,465 | -0.05(-0.54%) |
Mar 20, 2006 | 9.640 | 9.650 | 9.376 | 9.429 | 94,842 | -0.18(-1.84%) |
Mar 17, 2006 | 9.691 | 9.691 | 9.577 | 9.606 | 247,568 | -0.11(-1.10%) |
Mar 16, 2006 | 9.783 | 9.783 | 9.663 | 9.713 | 120,224 | -0.01(-0.07%) |
Mar 15, 2006 | 9.776 | 9.831 | 9.686 | 9.720 | 25,387 | -0.02(-0.17%) |
Mar 14, 2006 | 9.521 | 9.763 | 9.485 | 9.737 | 107,998 | +0.24(+2.50%) |
Mar 13, 2006 | 9.376 | 9.652 | 9.376 | 9.499 | 114,525 | +0.15(+1.55%) |
Mar 10, 2006 | 9.133 | 9.354 | 9.121 | 9.354 | 39,353 | +0.35(+3.93%) |
Mar 09, 2006 | 9.161 | 9.259 | 8.932 | 9.000 | 51,240 | -0.18(-1.98%) |
Mar 08, 2006 | 8.865 | 9.206 | 8.809 | 9.182 | 83,967 | +0.26(+2.88%) |
Mar 07, 2006 | 8.913 | 8.986 | 8.821 | 8.925 | 49,685 | +0.00(+0.00%) |
Mar 06, 2006 | 8.569 | 8.986 | 8.567 | 8.925 | 54,732 | +0.28(+3.19%) |
Mar 03, 2006 | 8.576 | 8.889 | 8.453 | 8.649 | 24,265 | -0.02(-0.22%) |
Mar 02, 2006 | 8.683 | 8.695 | 8.610 | 8.668 | 31,945 | -0.05(-0.61%) |