Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.991 | 9.160 | 8.906 | 9.160 | 385,068 | +0.23(+2.57%) |
May 30, 2006 | 9.015 | 9.051 | 8.876 | 8.931 | 403,476 | -0.11(-1.27%) |
May 26, 2006 | 9.105 | 9.190 | 8.961 | 9.045 | 448,417 | -0.03(-0.33%) |
May 25, 2006 | 9.015 | 9.105 | 8.846 | 9.075 | 416,411 | +0.16(+1.83%) |
May 24, 2006 | 8.894 | 9.105 | 8.792 | 8.912 | 393,194 | -0.04(-0.40%) |
May 23, 2006 | 9.015 | 9.111 | 8.900 | 8.949 | 208,288 | +0.02(+0.20%) |
May 22, 2006 | 8.985 | 9.075 | 8.828 | 8.931 | 267,823 | -0.05(-0.54%) |
May 19, 2006 | 8.991 | 9.166 | 8.864 | 8.979 | 457,538 | -0.01(-0.07%) |
May 18, 2006 | 9.196 | 9.232 | 8.931 | 8.985 | 528,349 | -0.06(-0.67%) |
May 17, 2006 | 9.202 | 9.202 | 8.931 | 9.045 | 418,732 | -0.16(-1.70%) |
May 16, 2006 | 9.142 | 9.238 | 9.136 | 9.202 | 198,670 | +0.02(+0.26%) |
May 15, 2006 | 8.912 | 9.232 | 8.855 | 9.178 | 334,157 | +0.21(+2.28%) |
May 12, 2006 | 9.105 | 9.105 | 8.713 | 8.973 | 306,296 | -0.13(-1.46%) |
May 11, 2006 | 9.329 | 9.347 | 8.949 | 9.105 | 347,423 | -0.19(-2.01%) |
May 10, 2006 | 9.190 | 9.353 | 9.045 | 9.292 | 223,047 | +0.10(+1.05%) |
May 09, 2006 | 9.353 | 9.365 | 8.943 | 9.196 | 372,630 | -0.15(-1.61%) |
May 08, 2006 | 9.437 | 9.437 | 9.190 | 9.347 | 733,984 | -0.23(-2.39%) |
May 05, 2006 | 9.395 | 9.690 | 9.292 | 9.576 | 183,413 | +0.27(+2.85%) |
May 04, 2006 | 9.413 | 9.461 | 9.232 | 9.310 | 95,852 | -0.06(-0.64%) |
May 03, 2006 | 9.335 | 9.473 | 9.262 | 9.371 | 212,434 | -0.02(-0.26%) |
May 02, 2006 | 9.298 | 9.395 | 9.172 | 9.395 | 174,789 | +0.13(+1.43%) |
May 01, 2006 | 9.558 | 9.630 | 9.250 | 9.262 | 376,279 | -0.22(-2.29%) |
Apr 28, 2006 | 9.552 | 9.781 | 9.383 | 9.479 | 138,803 | -0.11(-1.13%) |
Apr 27, 2006 | 9.648 | 9.793 | 9.455 | 9.588 | 244,440 | -0.14(-1.43%) |
Apr 26, 2006 | 9.594 | 9.739 | 9.570 | 9.727 | 261,853 | +0.19(+2.02%) |
Apr 25, 2006 | 9.612 | 9.612 | 9.449 | 9.534 | 165,668 | -0.05(-0.57%) |
Apr 24, 2006 | 9.522 | 9.612 | 9.347 | 9.588 | 244,772 | +0.08(+0.89%) |
Apr 21, 2006 | 9.739 | 9.739 | 9.347 | 9.503 | 515,746 | -0.14(-1.50%) |
Apr 20, 2006 | 9.594 | 9.648 | 9.588 | 9.648 | 203,479 | +0.01(+0.06%) |
Apr 19, 2006 | 9.540 | 9.666 | 9.497 | 9.642 | 805,459 | +0.08(+0.82%) |
Apr 18, 2006 | 9.431 | 9.606 | 9.419 | 9.564 | 895,342 | +0.14(+1.47%) |
Apr 17, 2006 | 9.491 | 9.503 | 9.347 | 9.425 | 252,068 | -0.08(-0.89%) |
Apr 13, 2006 | 9.546 | 9.612 | 9.467 | 9.509 | 183,081 | -0.04(-0.38%) |
Apr 12, 2006 | 9.666 | 9.769 | 9.497 | 9.546 | 208,620 | -0.16(-1.62%) |
Apr 11, 2006 | 9.835 | 9.871 | 9.629 | 9.702 | 227,856 | -0.13(-1.35%) |
Apr 10, 2006 | 9.932 | 9.932 | 9.672 | 9.835 | 155,884 | -0.10(-1.03%) |
Apr 07, 2006 | 10.15 | 10.16 | 9.877 | 9.938 | 186,398 | -0.16(-1.61%) |
Apr 06, 2006 | 10.18 | 10.21 | 10.06 | 10.10 | 491,202 | -0.10(-0.95%) |
Apr 05, 2006 | 10.19 | 10.25 | 10.09 | 10.20 | 234,822 | +0.07(+0.65%) |
Apr 04, 2006 | 10.21 | 10.28 | 10.08 | 10.13 | 388,716 | -0.66(-6.15%) |
Apr 03, 2006 | 10.37 | 10.79 | 10.09 | 10.79 | 284,738 | +0.43(+4.13%) |
Mar 31, 2006 | 10.27 | 10.37 | 9.998 | 10.37 | 481,086 | +0.13(+1.30%) |
Mar 30, 2006 | 10.38 | 10.38 | 10.06 | 10.23 | 130,014 | -0.14(-1.34%) |
Mar 29, 2006 | 10.09 | 10.37 | 10.07 | 10.37 | 249,747 | +0.27(+2.69%) |
Mar 28, 2006 | 10.08 | 10.12 | 9.980 | 10.10 | 437,969 | +0.04(+0.42%) |
Mar 27, 2006 | 10.12 | 10.19 | 9.968 | 10.06 | 495,514 | -0.06(-0.60%) |
Mar 24, 2006 | 10.35 | 10.35 | 9.956 | 10.12 | 545,928 | -0.22(-2.10%) |
Mar 23, 2006 | 10.26 | 10.34 | 10.15 | 10.34 | 935,142 | +0.08(+0.76%) |
Mar 22, 2006 | 9.950 | 10.28 | 9.877 | 10.26 | 434,984 | +0.21(+2.04%) |
Mar 21, 2006 | 10.05 | 10.17 | 9.889 | 10.05 | 332,498 | +0.01(+0.12%) |
Mar 20, 2006 | 10.17 | 10.17 | 9.901 | 10.04 | 437,472 | -0.14(-1.42%) |
Mar 17, 2006 | 10.09 | 10.25 | 9.974 | 10.18 | 1,504,619 | +0.14(+1.44%) |
Mar 16, 2006 | 9.757 | 10.09 | 9.757 | 10.04 | 637,800 | +0.34(+3.48%) |
Mar 15, 2006 | 9.461 | 9.787 | 9.389 | 9.702 | 538,631 | +0.21(+2.22%) |
Mar 14, 2006 | 9.413 | 9.509 | 9.196 | 9.491 | 314,091 | +0.03(+0.32%) |
Mar 13, 2006 | 9.618 | 9.678 | 9.371 | 9.461 | 381,420 | -0.08(-0.88%) |
Mar 10, 2006 | 9.431 | 9.546 | 9.347 | 9.546 | 493,855 | +0.16(+1.74%) |
Mar 09, 2006 | 9.220 | 9.407 | 9.136 | 9.383 | 268,652 | +0.13(+1.37%) |
Mar 08, 2006 | 9.178 | 9.268 | 9.021 | 9.256 | 236,812 | +0.08(+0.85%) |
Mar 07, 2006 | 9.154 | 9.268 | 9.105 | 9.178 | 544,269 | +0.04(+0.40%) |
Mar 06, 2006 | 9.069 | 9.160 | 8.937 | 9.142 | 265,833 | +0.07(+0.80%) |
Mar 03, 2006 | 9.166 | 9.172 | 8.985 | 9.069 | 298,668 | -0.14(-1.57%) |
Mar 02, 2006 | 9.274 | 9.310 | 9.069 | 9.214 | 196,845 | -0.08(-0.91%) |