Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.363 | 8.457 | 8.280 | 8.421 | 352,534 | +0.11(+1.27%) |
May 30, 2006 | 8.457 | 8.486 | 8.310 | 8.316 | 297,891 | -0.17(-2.01%) |
May 26, 2006 | 8.551 | 8.592 | 8.486 | 8.486 | 223,665 | -0.04(-0.48%) |
May 25, 2006 | 8.498 | 8.539 | 8.363 | 8.527 | 353,429 | +0.11(+1.26%) |
May 24, 2006 | 8.298 | 8.457 | 8.151 | 8.421 | 490,074 | +0.11(+1.27%) |
May 23, 2006 | 8.574 | 8.580 | 8.298 | 8.316 | 439,298 | -0.21(-2.48%) |
May 22, 2006 | 8.457 | 8.639 | 8.351 | 8.527 | 373,210 | +0.01(+0.07%) |
May 19, 2006 | 8.468 | 8.527 | 8.310 | 8.521 | 419,277 | +0.16(+1.97%) |
May 18, 2006 | 8.492 | 8.574 | 8.357 | 8.357 | 239,787 | -0.14(-1.59%) |
May 17, 2006 | 8.527 | 8.580 | 8.398 | 8.492 | 235,321 | -0.05(-0.62%) |
May 16, 2006 | 8.574 | 8.645 | 8.498 | 8.545 | 353,512 | -0.04(-0.41%) |
May 15, 2006 | 8.592 | 8.692 | 8.527 | 8.580 | 552,883 | -0.06(-0.68%) |
May 12, 2006 | 8.739 | 8.751 | 8.621 | 8.639 | 660,365 | -0.12(-1.41%) |
May 11, 2006 | 8.821 | 8.839 | 8.745 | 8.762 | 768,402 | -0.08(-0.93%) |
May 10, 2006 | 8.898 | 8.904 | 8.798 | 8.845 | 588,009 | -0.05(-0.53%) |
May 09, 2006 | 8.833 | 8.904 | 8.804 | 8.892 | 495,191 | +0.05(+0.60%) |
May 08, 2006 | 8.809 | 8.868 | 8.809 | 8.839 | 484,439 | -0.01(-0.07%) |
May 05, 2006 | 8.839 | 8.945 | 8.821 | 8.845 | 268,733 | -0.01(-0.07%) |
May 04, 2006 | 8.715 | 8.868 | 8.686 | 8.851 | 297,705 | +0.11(+1.28%) |
May 03, 2006 | 8.704 | 8.815 | 8.668 | 8.739 | 323,904 | -0.01(-0.13%) |
May 02, 2006 | 8.745 | 8.839 | 8.710 | 8.751 | 253,072 | +0.04(+0.47%) |
May 01, 2006 | 8.704 | 9.021 | 8.674 | 8.710 | 447,803 | +0.01(+0.07%) |
Apr 28, 2006 | 8.598 | 8.798 | 8.551 | 8.704 | 488,365 | +0.06(+0.68%) |
Apr 27, 2006 | 8.645 | 8.751 | 8.533 | 8.645 | 468,021 | -0.02(-0.20%) |
Apr 26, 2006 | 8.651 | 8.786 | 8.604 | 8.662 | 668,722 | +0.01(+0.14%) |
Apr 25, 2006 | 8.780 | 8.809 | 8.562 | 8.651 | 593,497 | -0.16(-1.80%) |
Apr 24, 2006 | 8.857 | 8.904 | 8.751 | 8.809 | 823,120 | -0.08(-0.86%) |
Apr 21, 2006 | 9.168 | 9.245 | 8.862 | 8.886 | 719,334 | -0.25(-2.70%) |
Apr 20, 2006 | 9.162 | 9.192 | 9.004 | 9.133 | 405,598 | -0.09(-1.02%) |
Apr 19, 2006 | 9.104 | 9.233 | 9.104 | 9.227 | 416,168 | +0.08(+0.90%) |
Apr 18, 2006 | 8.786 | 9.168 | 8.786 | 9.145 | 458,613 | +0.36(+4.08%) |
Apr 17, 2006 | 8.686 | 8.809 | 8.686 | 8.786 | 267,762 | +0.02(+0.20%) |
Apr 13, 2006 | 8.739 | 8.780 | 8.627 | 8.768 | 217,547 | +0.00(+0.00%) |
Apr 12, 2006 | 8.839 | 8.845 | 8.745 | 8.768 | 283,544 | -0.07(-0.80%) |
Apr 11, 2006 | 8.957 | 8.986 | 8.792 | 8.839 | 313,232 | -0.08(-0.86%) |
Apr 10, 2006 | 8.845 | 9.015 | 8.815 | 8.915 | 328,834 | +0.05(+0.53%) |
Apr 07, 2006 | 9.151 | 9.233 | 8.857 | 8.868 | 377,271 | -0.25(-2.71%) |
Apr 06, 2006 | 9.145 | 9.209 | 9.074 | 9.115 | 383,605 | -0.03(-0.32%) |
Apr 05, 2006 | 9.227 | 9.233 | 9.121 | 9.145 | 696,552 | -0.04(-0.38%) |
Apr 04, 2006 | 9.056 | 9.227 | 8.974 | 9.180 | 379,743 | +0.11(+1.17%) |
Apr 03, 2006 | 9.098 | 9.151 | 8.968 | 9.074 | 426,519 | -0.04(-0.39%) |
Mar 31, 2006 | 9.009 | 9.121 | 8.957 | 9.109 | 388,698 | +0.09(+1.04%) |
Mar 30, 2006 | 9.098 | 9.115 | 8.951 | 9.015 | 293,004 | -0.10(-1.10%) |
Mar 29, 2006 | 9.086 | 9.115 | 9.033 | 9.115 | 314,990 | +0.05(+0.52%) |
Mar 28, 2006 | 9.015 | 9.086 | 9.009 | 9.068 | 416,166 | +0.01(+0.13%) |
Mar 27, 2006 | 9.045 | 9.086 | 8.992 | 9.056 | 369,610 | -0.01(-0.13%) |
Mar 24, 2006 | 9.039 | 9.086 | 8.992 | 9.068 | 699,674 | +0.05(+0.52%) |
Mar 23, 2006 | 9.074 | 9.109 | 8.992 | 9.021 | 367,804 | -0.04(-0.39%) |
Mar 22, 2006 | 9.004 | 9.104 | 8.998 | 9.056 | 440,583 | +0.04(+0.39%) |
Mar 21, 2006 | 9.174 | 9.292 | 9.015 | 9.021 | 425,633 | -0.18(-1.98%) |
Mar 20, 2006 | 9.239 | 9.303 | 9.180 | 9.204 | 551,656 | -0.09(-1.01%) |
Mar 17, 2006 | 9.192 | 9.356 | 9.098 | 9.298 | 1,254,918 | +0.15(+1.67%) |
Mar 16, 2006 | 9.127 | 9.227 | 9.045 | 9.145 | 339,125 | +0.04(+0.39%) |
Mar 15, 2006 | 9.174 | 9.186 | 9.039 | 9.109 | 659,618 | -0.09(-0.96%) |
Mar 14, 2006 | 9.133 | 9.227 | 9.004 | 9.198 | 567,463 | +0.03(+0.32%) |
Mar 13, 2006 | 9.056 | 9.233 | 9.056 | 9.168 | 716,937 | +0.11(+1.23%) |
Mar 10, 2006 | 8.909 | 9.074 | 8.827 | 9.056 | 292,454 | +0.12(+1.38%) |
Mar 09, 2006 | 8.886 | 8.951 | 8.868 | 8.933 | 458,172 | +0.08(+0.93%) |
Mar 08, 2006 | 8.880 | 8.939 | 8.815 | 8.851 | 489,710 | -0.07(-0.79%) |
Mar 07, 2006 | 8.880 | 8.957 | 8.798 | 8.921 | 283,274 | +0.00(+0.00%) |
Mar 06, 2006 | 8.968 | 8.968 | 8.821 | 8.921 | 265,026 | -0.02(-0.20%) |
Mar 03, 2006 | 8.868 | 9.056 | 8.851 | 8.939 | 359,073 | +0.02(+0.26%) |
Mar 02, 2006 | 8.927 | 8.951 | 8.874 | 8.915 | 272,034 | +0.01(+0.07%) |