Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.210 | 8.298 | 8.103 | 8.290 | 276,403 | +0.14(+1.67%) |
May 30, 2006 | 8.403 | 8.499 | 8.111 | 8.154 | 194,852 | -0.27(-3.26%) |
May 26, 2006 | 8.564 | 8.630 | 8.400 | 8.428 | 279,792 | -0.12(-1.46%) |
May 25, 2006 | 8.468 | 8.556 | 8.383 | 8.553 | 275,667 | +0.16(+1.96%) |
May 24, 2006 | 8.202 | 8.448 | 8.151 | 8.389 | 350,062 | +0.18(+2.17%) |
May 23, 2006 | 8.352 | 8.471 | 8.165 | 8.210 | 209,935 | -0.08(-1.02%) |
May 22, 2006 | 8.179 | 8.482 | 8.083 | 8.295 | 407,515 | +0.06(+0.69%) |
May 19, 2006 | 8.125 | 8.400 | 8.026 | 8.239 | 171,162 | +0.10(+1.18%) |
May 18, 2006 | 8.224 | 8.375 | 8.142 | 8.142 | 180,107 | -0.07(-0.83%) |
May 17, 2006 | 8.219 | 8.360 | 8.077 | 8.210 | 192,722 | -0.10(-1.16%) |
May 16, 2006 | 8.423 | 8.443 | 8.270 | 8.307 | 135,811 | -0.06(-0.71%) |
May 15, 2006 | 8.270 | 8.403 | 8.216 | 8.366 | 182,476 | +0.05(+0.54%) |
May 12, 2006 | 8.468 | 8.499 | 8.315 | 8.321 | 242,859 | -0.20(-2.39%) |
May 11, 2006 | 8.709 | 8.712 | 8.525 | 8.525 | 337,444 | -0.16(-1.83%) |
May 10, 2006 | 8.627 | 8.782 | 8.627 | 8.683 | 127,704 | -0.01(-0.16%) |
May 09, 2006 | 8.706 | 8.712 | 8.607 | 8.697 | 277,246 | +0.00(+0.03%) |
May 08, 2006 | 8.760 | 8.768 | 8.610 | 8.695 | 188,138 | -0.04(-0.49%) |
May 05, 2006 | 8.635 | 8.782 | 8.632 | 8.737 | 226,855 | +0.09(+1.05%) |
May 04, 2006 | 8.644 | 8.706 | 8.584 | 8.646 | 172,529 | -0.02(-0.26%) |
May 03, 2006 | 8.712 | 8.712 | 8.569 | 8.669 | 351,620 | -0.05(-0.55%) |
May 02, 2006 | 8.556 | 8.765 | 8.471 | 8.717 | 272,478 | +0.14(+1.69%) |
May 01, 2006 | 8.675 | 8.805 | 8.562 | 8.573 | 451,157 | -0.03(-0.33%) |
Apr 28, 2006 | 8.525 | 8.692 | 8.445 | 8.601 | 338,150 | +0.01(+0.16%) |
Apr 27, 2006 | 8.712 | 8.712 | 8.321 | 8.587 | 738,592 | -0.13(-1.46%) |
Apr 26, 2006 | 8.562 | 8.808 | 8.556 | 8.714 | 194,969 | +0.19(+2.19%) |
Apr 25, 2006 | 8.485 | 8.533 | 8.358 | 8.528 | 129,436 | +0.03(+0.30%) |
Apr 24, 2006 | 8.664 | 8.754 | 8.482 | 8.502 | 176,713 | -0.22(-2.47%) |
Apr 21, 2006 | 9.009 | 9.009 | 8.627 | 8.717 | 241,091 | -0.18(-2.01%) |
Apr 20, 2006 | 8.984 | 8.992 | 8.689 | 8.896 | 147,894 | -0.06(-0.70%) |
Apr 19, 2006 | 8.918 | 8.995 | 8.904 | 8.958 | 132,024 | +0.11(+1.25%) |
Apr 18, 2006 | 8.525 | 8.848 | 8.533 | 8.848 | 216,228 | +0.32(+3.79%) |
Apr 17, 2006 | 8.624 | 8.723 | 8.389 | 8.525 | 211,505 | -0.08(-0.89%) |
Apr 13, 2006 | 8.437 | 8.678 | 8.414 | 8.601 | 251,227 | +0.15(+1.78%) |
Apr 12, 2006 | 8.409 | 8.513 | 8.369 | 8.451 | 94,228 | +0.04(+0.51%) |
Apr 11, 2006 | 8.562 | 8.562 | 8.380 | 8.409 | 196,887 | -0.13(-1.53%) |
Apr 10, 2006 | 8.499 | 8.683 | 8.474 | 8.539 | 283,689 | +0.03(+0.37%) |
Apr 07, 2006 | 8.740 | 8.768 | 8.491 | 8.508 | 233,484 | -0.14(-1.61%) |
Apr 06, 2006 | 8.689 | 8.763 | 8.567 | 8.646 | 113,498 | -0.02(-0.23%) |
Apr 05, 2006 | 8.802 | 8.811 | 8.666 | 8.666 | 168,604 | -0.06(-0.68%) |
Apr 04, 2006 | 8.782 | 8.825 | 8.692 | 8.726 | 118,661 | -0.06(-0.68%) |
Apr 03, 2006 | 8.833 | 8.890 | 8.714 | 8.785 | 229,490 | -0.01(-0.13%) |
Mar 31, 2006 | 8.890 | 8.890 | 8.734 | 8.797 | 244,541 | -0.03(-0.39%) |
Mar 30, 2006 | 8.862 | 8.862 | 8.632 | 8.831 | 144,122 | +0.01(+0.10%) |
Mar 29, 2006 | 8.652 | 8.910 | 8.652 | 8.822 | 128,669 | +0.16(+1.83%) |
Mar 28, 2006 | 8.669 | 8.865 | 8.604 | 8.664 | 191,609 | -0.03(-0.33%) |
Mar 27, 2006 | 8.706 | 8.782 | 8.658 | 8.692 | 86,199 | -0.05(-0.52%) |
Mar 24, 2006 | 8.683 | 8.748 | 8.598 | 8.737 | 104,662 | +0.09(+1.02%) |
Mar 23, 2006 | 8.652 | 8.706 | 8.593 | 8.649 | 97,186 | -0.03(-0.29%) |
Mar 22, 2006 | 8.601 | 8.680 | 8.528 | 8.675 | 107,539 | +0.05(+0.59%) |
Mar 21, 2006 | 8.814 | 8.887 | 8.593 | 8.624 | 145,016 | -0.23(-2.59%) |
Mar 20, 2006 | 8.870 | 8.972 | 8.842 | 8.853 | 202,801 | -0.07(-0.76%) |
Mar 17, 2006 | 8.842 | 8.989 | 8.744 | 8.921 | 600,887 | +0.12(+1.42%) |
Mar 16, 2006 | 8.967 | 8.986 | 8.780 | 8.797 | 113,542 | -0.11(-1.27%) |
Mar 15, 2006 | 8.896 | 8.961 | 8.814 | 8.910 | 96,917 | -0.01(-0.13%) |
Mar 14, 2006 | 8.598 | 8.947 | 8.564 | 8.921 | 169,795 | +0.34(+3.93%) |
Mar 13, 2006 | 8.610 | 8.782 | 8.559 | 8.584 | 114,135 | +0.01(+0.07%) |
Mar 10, 2006 | 8.428 | 8.604 | 8.400 | 8.579 | 182,206 | +0.10(+1.20%) |
Mar 09, 2006 | 8.587 | 8.601 | 8.471 | 8.477 | 172,442 | -0.09(-1.09%) |
Mar 08, 2006 | 8.598 | 8.689 | 8.380 | 8.570 | 146,426 | -0.07(-0.85%) |
Mar 07, 2006 | 8.782 | 8.862 | 8.607 | 8.644 | 129,297 | -0.20(-2.27%) |
Mar 06, 2006 | 9.091 | 9.091 | 8.816 | 8.845 | 101,906 | -0.21(-2.32%) |
Mar 03, 2006 | 9.049 | 9.176 | 9.026 | 9.054 | 124,706 | -0.07(-0.75%) |
Mar 02, 2006 | 9.125 | 9.165 | 8.984 | 9.122 | 121,529 | -0.05(-0.49%) |