Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.939 | 8.051 | 7.668 | 8.051 | 39,409 | +0.28(+3.59%) |
May 30, 2006 | 7.971 | 7.971 | 7.662 | 7.772 | 18,016 | -0.01(-0.10%) |
May 26, 2006 | 7.740 | 7.859 | 7.716 | 7.780 | 11,529 | +0.04(+0.52%) |
May 25, 2006 | 7.772 | 7.772 | 7.652 | 7.740 | 15,225 | -0.07(-0.92%) |
May 24, 2006 | 7.564 | 7.971 | 7.421 | 7.812 | 77,645 | +0.10(+1.25%) |
May 23, 2006 | 7.620 | 7.732 | 7.580 | 7.715 | 34,609 | +0.14(+1.89%) |
May 22, 2006 | 7.971 | 7.987 | 7.572 | 7.572 | 104,937 | -0.61(-7.41%) |
May 19, 2006 | 8.170 | 8.178 | 7.987 | 8.178 | 23,635 | -0.02(-0.29%) |
May 18, 2006 | 8.170 | 8.322 | 8.170 | 8.202 | 36,911 | +0.03(+0.39%) |
May 17, 2006 | 8.362 | 8.417 | 7.899 | 8.170 | 52,871 | -0.13(-1.54%) |
May 16, 2006 | 8.377 | 8.592 | 8.290 | 8.298 | 38,396 | +0.00(+0.00%) |
May 15, 2006 | 8.409 | 8.417 | 8.298 | 8.298 | 35,703 | -0.07(-0.86%) |
May 12, 2006 | 8.417 | 8.590 | 8.370 | 8.370 | 47,353 | -0.07(-0.85%) |
May 11, 2006 | 8.752 | 8.752 | 8.441 | 8.441 | 20,947 | -0.17(-1.94%) |
May 10, 2006 | 8.641 | 8.848 | 8.585 | 8.609 | 35,192 | -0.02(-0.18%) |
May 09, 2006 | 8.656 | 8.736 | 8.625 | 8.625 | 27,315 | -0.06(-0.73%) |
May 08, 2006 | 8.585 | 8.728 | 8.585 | 8.688 | 18,827 | +0.08(+0.93%) |
May 05, 2006 | 8.712 | 8.712 | 8.569 | 8.609 | 64,883 | +0.04(+0.47%) |
May 04, 2006 | 8.744 | 8.744 | 8.489 | 8.569 | 26,001 | -0.20(-2.27%) |
May 03, 2006 | 8.425 | 8.768 | 8.425 | 8.768 | 23,923 | +0.29(+3.48%) |
May 02, 2006 | 8.593 | 8.593 | 8.449 | 8.473 | 22,132 | -0.12(-1.39%) |
May 01, 2006 | 8.744 | 9.159 | 8.505 | 8.593 | 40,677 | -0.18(-2.00%) |
Apr 28, 2006 | 8.593 | 8.824 | 8.593 | 8.768 | 20,449 | +0.08(+0.92%) |
Apr 27, 2006 | 8.656 | 8.720 | 8.577 | 8.688 | 39,665 | +0.03(+0.37%) |
Apr 26, 2006 | 8.728 | 8.760 | 8.625 | 8.656 | 22,642 | -0.10(-1.09%) |
Apr 25, 2006 | 8.840 | 8.904 | 8.664 | 8.752 | 26,262 | -0.18(-1.96%) |
Apr 24, 2006 | 8.744 | 9.297 | 8.712 | 8.927 | 52,442 | +0.18(+2.10%) |
Apr 21, 2006 | 9.119 | 9.119 | 8.633 | 8.744 | 153,420 | -0.56(-6.00%) |
Apr 20, 2006 | 9.063 | 9.366 | 8.848 | 9.302 | 56,140 | +0.22(+2.37%) |
Apr 19, 2006 | 8.927 | 9.167 | 8.848 | 9.087 | 36,449 | +0.18(+1.97%) |
Apr 18, 2006 | 9.015 | 9.015 | 8.792 | 8.912 | 12,195 | -0.11(-1.24%) |
Apr 17, 2006 | 8.856 | 9.167 | 8.832 | 9.023 | 20,013 | +0.17(+1.89%) |
Apr 13, 2006 | 9.167 | 9.167 | 8.848 | 8.856 | 24,230 | +0.02(+0.18%) |
Apr 12, 2006 | 8.888 | 9.087 | 8.776 | 8.840 | 27,822 | -0.05(-0.54%) |
Apr 11, 2006 | 9.254 | 9.398 | 8.768 | 8.888 | 84,156 | -0.37(-3.96%) |
Apr 10, 2006 | 8.840 | 9.358 | 8.688 | 9.254 | 117,131 | +0.53(+6.03%) |
Apr 07, 2006 | 9.087 | 9.135 | 8.529 | 8.728 | 302,273 | -0.74(-7.83%) |
Apr 06, 2006 | 10.26 | 10.40 | 9.439 | 9.470 | 324,415 | -0.84(-8.12%) |
Apr 05, 2006 | 10.35 | 10.46 | 10.21 | 10.31 | 22,041 | -0.01(-0.08%) |
Apr 04, 2006 | 10.34 | 10.65 | 10.21 | 10.31 | 44,674 | -0.01(-0.08%) |
Apr 03, 2006 | 10.48 | 10.65 | 10.31 | 10.32 | 43,600 | -0.18(-1.74%) |
Mar 31, 2006 | 10.63 | 10.70 | 10.39 | 10.51 | 60,465 | -0.02(-0.23%) |
Mar 30, 2006 | 10.25 | 10.63 | 10.15 | 10.53 | 79,268 | +0.25(+2.40%) |
Mar 29, 2006 | 10.51 | 10.51 | 10.04 | 10.28 | 80,329 | -0.29(-2.72%) |
Mar 28, 2006 | 10.29 | 10.92 | 10.22 | 10.57 | 96,632 | +0.26(+2.55%) |
Mar 27, 2006 | 10.19 | 10.31 | 9.996 | 10.31 | 54,353 | +0.22(+2.13%) |
Mar 24, 2006 | 10.39 | 10.41 | 9.884 | 10.09 | 58,139 | -0.22(-2.09%) |
Mar 23, 2006 | 10.36 | 10.44 | 10.26 | 10.31 | 22,080 | -0.04(-0.38%) |
Mar 22, 2006 | 10.12 | 10.49 | 10.12 | 10.35 | 54,698 | +0.17(+1.64%) |
Mar 21, 2006 | 10.36 | 10.44 | 10.01 | 10.18 | 58,519 | -0.02(-0.16%) |
Mar 20, 2006 | 10.70 | 10.70 | 10.19 | 10.19 | 49,817 | -0.36(-3.40%) |
Mar 17, 2006 | 10.88 | 10.88 | 10.45 | 10.55 | 47,338 | -0.14(-1.27%) |
Mar 16, 2006 | 10.67 | 10.95 | 10.49 | 10.69 | 76,443 | +0.02(+0.15%) |
Mar 15, 2006 | 10.37 | 10.98 | 10.33 | 10.67 | 74,832 | +0.06(+0.60%) |
Mar 14, 2006 | 10.66 | 11.13 | 10.57 | 10.61 | 46,054 | -0.10(-0.97%) |
Mar 13, 2006 | 10.74 | 10.74 | 10.42 | 10.71 | 25,885 | -0.03(-0.30%) |
Mar 10, 2006 | 11.05 | 11.10 | 10.57 | 10.74 | 59,621 | -0.10(-0.94%) |
Mar 09, 2006 | 10.90 | 11.08 | 10.68 | 10.85 | 170,822 | +0.33(+3.17%) |
Mar 08, 2006 | 9.964 | 10.91 | 9.828 | 10.51 | 174,465 | +0.52(+5.18%) |
Mar 07, 2006 | 10.43 | 10.43 | 9.605 | 9.996 | 171,606 | -0.54(-5.14%) |
Mar 06, 2006 | 10.76 | 10.84 | 10.52 | 10.54 | 85,077 | -0.37(-3.43%) |
Mar 03, 2006 | 11.18 | 11.22 | 10.80 | 10.91 | 203,043 | -0.26(-2.35%) |
Mar 02, 2006 | 10.29 | 11.32 | 10.27 | 11.18 | 337,251 | +0.82(+7.93%) |