Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.518 | 8.767 | 8.469 | 8.763 | 501,217 | +0.25(+2.93%) |
May 30, 2006 | 8.683 | 8.683 | 8.367 | 8.513 | 227,688 | -0.24(-2.72%) |
May 26, 2006 | 8.717 | 8.852 | 8.661 | 8.750 | 511,336 | +0.03(+0.39%) |
May 25, 2006 | 8.566 | 8.717 | 8.469 | 8.717 | 156,678 | +0.21(+2.51%) |
May 24, 2006 | 8.489 | 8.537 | 8.338 | 8.503 | 284,582 | +0.01(+0.17%) |
May 23, 2006 | 7.938 | 8.828 | 7.768 | 8.489 | 653,984 | -0.45(-5.05%) |
May 22, 2006 | 8.964 | 8.969 | 8.741 | 8.940 | 47,859 | -0.03(-0.30%) |
May 19, 2006 | 8.763 | 9.061 | 8.755 | 8.966 | 102,774 | +0.13(+1.43%) |
May 18, 2006 | 8.848 | 8.959 | 8.833 | 8.840 | 71,256 | +0.04(+0.47%) |
May 17, 2006 | 8.763 | 8.862 | 8.719 | 8.799 | 46,322 | -0.05(-0.60%) |
May 16, 2006 | 8.881 | 8.889 | 8.840 | 8.852 | 46,795 | -0.04(-0.46%) |
May 15, 2006 | 8.840 | 8.998 | 8.828 | 8.894 | 166,513 | +0.02(+0.27%) |
May 12, 2006 | 8.986 | 9.107 | 8.855 | 8.869 | 51,141 | -0.17(-1.93%) |
May 11, 2006 | 9.459 | 9.510 | 9.039 | 9.044 | 49,384 | -0.39(-4.14%) |
May 10, 2006 | 9.478 | 9.510 | 9.383 | 9.434 | 111,958 | -0.03(-0.36%) |
May 09, 2006 | 9.507 | 9.514 | 9.415 | 9.468 | 128,407 | -0.04(-0.38%) |
May 08, 2006 | 9.347 | 9.604 | 9.347 | 9.505 | 186,950 | +0.09(+0.95%) |
May 05, 2006 | 9.204 | 9.451 | 9.194 | 9.415 | 109,399 | +0.29(+3.16%) |
May 04, 2006 | 8.877 | 9.337 | 8.760 | 9.126 | 186,197 | +0.24(+2.70%) |
May 03, 2006 | 8.886 | 8.974 | 8.734 | 8.886 | 108,365 | +0.04(+0.44%) |
May 02, 2006 | 8.741 | 8.848 | 8.612 | 8.848 | 54,492 | +0.15(+1.70%) |
May 01, 2006 | 8.877 | 8.894 | 8.663 | 8.700 | 60,025 | -0.12(-1.32%) |
Apr 28, 2006 | 8.554 | 8.843 | 8.535 | 8.816 | 176,747 | +0.21(+2.39%) |
Apr 27, 2006 | 8.428 | 8.661 | 8.338 | 8.610 | 111,502 | +0.11(+1.24%) |
Apr 26, 2006 | 8.770 | 8.918 | 8.430 | 8.504 | 44,415 | -0.27(-3.03%) |
Apr 25, 2006 | 8.775 | 8.862 | 8.687 | 8.770 | 35,915 | -0.00(-0.06%) |
Apr 24, 2006 | 9.112 | 9.112 | 8.772 | 8.775 | 32,419 | -0.33(-3.67%) |
Apr 21, 2006 | 9.143 | 9.151 | 9.056 | 9.109 | 156,010 | +0.07(+0.72%) |
Apr 20, 2006 | 9.034 | 9.066 | 8.949 | 9.044 | 20,893 | +0.05(+0.51%) |
Apr 19, 2006 | 8.932 | 8.998 | 8.850 | 8.998 | 59,789 | +0.05(+0.60%) |
Apr 18, 2006 | 8.911 | 8.983 | 8.823 | 8.945 | 94,932 | +0.03(+0.38%) |
Apr 17, 2006 | 8.864 | 9.025 | 8.862 | 8.911 | 154,759 | -0.06(-0.70%) |
Apr 13, 2006 | 8.986 | 9.010 | 8.949 | 8.974 | 19,945 | -0.01(-0.13%) |
Apr 12, 2006 | 8.937 | 9.012 | 8.918 | 8.986 | 147,255 | +0.05(+0.54%) |
Apr 11, 2006 | 8.930 | 8.954 | 8.864 | 8.937 | 109,077 | -0.04(-0.41%) |
Apr 10, 2006 | 8.971 | 8.974 | 8.913 | 8.974 | 37,636 | +0.06(+0.63%) |
Apr 07, 2006 | 8.971 | 8.974 | 8.864 | 8.918 | 49,483 | +0.00(+0.03%) |
Apr 06, 2006 | 8.935 | 8.974 | 8.792 | 8.915 | 128,893 | -0.06(-0.68%) |
Apr 05, 2006 | 9.066 | 9.066 | 8.898 | 8.976 | 24,483 | -0.10(-1.15%) |
Apr 04, 2006 | 9.034 | 9.143 | 8.845 | 9.080 | 81,328 | +0.25(+2.83%) |
Apr 03, 2006 | 8.966 | 9.209 | 8.803 | 8.831 | 66,666 | -0.18(-1.97%) |
Mar 31, 2006 | 8.932 | 9.008 | 8.658 | 9.008 | 139,710 | +0.13(+1.45%) |
Mar 30, 2006 | 8.852 | 8.966 | 8.760 | 8.879 | 69,731 | -0.01(-0.08%) |
Mar 29, 2006 | 8.915 | 8.961 | 8.704 | 8.886 | 94,476 | +0.02(+0.19%) |
Mar 28, 2006 | 8.915 | 9.005 | 8.673 | 8.869 | 74,165 | -0.09(-0.97%) |
Mar 27, 2006 | 9.172 | 9.172 | 8.915 | 8.957 | 60,654 | -0.32(-3.45%) |
Mar 24, 2006 | 9.211 | 9.301 | 9.175 | 9.277 | 130,889 | +0.04(+0.39%) |
Mar 23, 2006 | 9.323 | 9.345 | 9.139 | 9.240 | 23,914 | -0.09(-0.94%) |
Mar 22, 2006 | 9.359 | 9.369 | 9.240 | 9.328 | 51,677 | -0.06(-0.65%) |
Mar 21, 2006 | 9.432 | 9.456 | 9.333 | 9.388 | 44,417 | -0.05(-0.54%) |
Mar 20, 2006 | 9.650 | 9.660 | 9.386 | 9.439 | 94,739 | -0.18(-1.84%) |
Mar 17, 2006 | 9.701 | 9.701 | 9.587 | 9.616 | 247,300 | -0.11(-1.10%) |
Mar 16, 2006 | 9.793 | 9.793 | 9.673 | 9.723 | 120,094 | -0.01(-0.07%) |
Mar 15, 2006 | 9.786 | 9.842 | 9.696 | 9.730 | 25,360 | -0.02(-0.17%) |
Mar 14, 2006 | 9.531 | 9.774 | 9.495 | 9.747 | 107,881 | +0.24(+2.50%) |
Mar 13, 2006 | 9.386 | 9.662 | 9.386 | 9.510 | 114,402 | +0.15(+1.55%) |
Mar 10, 2006 | 9.143 | 9.364 | 9.131 | 9.364 | 39,310 | +0.35(+3.93%) |
Mar 09, 2006 | 9.171 | 9.270 | 8.942 | 9.010 | 51,185 | -0.18(-1.98%) |
Mar 08, 2006 | 8.874 | 9.216 | 8.818 | 9.192 | 83,876 | +0.26(+2.88%) |
Mar 07, 2006 | 8.923 | 8.995 | 8.831 | 8.935 | 49,632 | +0.00(+0.00%) |
Mar 06, 2006 | 8.578 | 8.995 | 8.576 | 8.935 | 54,673 | +0.28(+3.19%) |
Mar 03, 2006 | 8.586 | 8.898 | 8.462 | 8.658 | 24,238 | -0.02(-0.22%) |
Mar 02, 2006 | 8.692 | 8.704 | 8.620 | 8.678 | 31,910 | -0.05(-0.61%) |