Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.841 | 8.888 | 8.569 | 8.867 | 118,717 | +0.08(+0.88%) |
May 30, 2006 | 9.247 | 9.277 | 8.770 | 8.790 | 59,593 | -0.56(-6.03%) |
May 26, 2006 | 9.358 | 9.381 | 9.312 | 9.355 | 26,833 | +0.03(+0.29%) |
May 25, 2006 | 9.103 | 9.328 | 9.082 | 9.328 | 43,663 | +0.34(+3.81%) |
May 24, 2006 | 8.666 | 9.069 | 8.666 | 8.985 | 86,680 | +0.25(+2.81%) |
May 23, 2006 | 8.918 | 9.059 | 8.737 | 8.740 | 38,494 | -0.12(-1.33%) |
May 22, 2006 | 8.679 | 8.962 | 8.679 | 8.857 | 44,618 | +0.06(+0.69%) |
May 19, 2006 | 8.407 | 8.804 | 8.404 | 8.797 | 55,809 | +0.32(+3.81%) |
May 18, 2006 | 8.525 | 8.666 | 8.475 | 8.475 | 37,029 | -0.07(-0.79%) |
May 17, 2006 | 8.713 | 8.804 | 8.522 | 8.542 | 61,472 | -0.19(-2.19%) |
May 16, 2006 | 8.572 | 8.857 | 8.535 | 8.733 | 69,525 | +0.18(+2.08%) |
May 15, 2006 | 8.773 | 8.817 | 8.397 | 8.555 | 93,161 | -0.20(-2.26%) |
May 12, 2006 | 8.995 | 9.049 | 8.743 | 8.753 | 72,136 | -0.28(-3.05%) |
May 11, 2006 | 9.526 | 9.600 | 8.988 | 9.029 | 72,732 | -0.51(-5.32%) |
May 10, 2006 | 9.506 | 9.714 | 9.489 | 9.536 | 83,443 | +0.03(+0.28%) |
May 09, 2006 | 9.509 | 9.613 | 9.449 | 9.509 | 39,048 | -0.05(-0.56%) |
May 08, 2006 | 9.412 | 9.724 | 9.412 | 9.563 | 160,835 | +0.07(+0.78%) |
May 05, 2006 | 9.469 | 9.522 | 9.469 | 9.489 | 37,321 | +0.07(+0.71%) |
May 04, 2006 | 9.492 | 9.522 | 9.422 | 9.422 | 69,245 | -0.02(-0.18%) |
May 03, 2006 | 9.496 | 9.529 | 9.408 | 9.439 | 84,926 | +0.01(+0.07%) |
May 02, 2006 | 9.365 | 9.465 | 9.311 | 9.432 | 37,339 | +0.03(+0.36%) |
May 01, 2006 | 9.667 | 9.667 | 9.304 | 9.398 | 144,791 | -0.20(-2.10%) |
Apr 28, 2006 | 9.563 | 9.653 | 9.506 | 9.600 | 33,641 | -0.05(-0.56%) |
Apr 27, 2006 | 9.573 | 9.704 | 9.539 | 9.653 | 71,630 | -0.03(-0.35%) |
Apr 26, 2006 | 9.606 | 9.737 | 9.546 | 9.687 | 52,794 | +0.03(+0.31%) |
Apr 25, 2006 | 9.791 | 9.791 | 9.449 | 9.657 | 111,777 | -0.25(-2.48%) |
Apr 24, 2006 | 9.979 | 9.979 | 9.838 | 9.902 | 106,418 | -0.07(-0.71%) |
Apr 21, 2006 | 10.15 | 10.15 | 9.791 | 9.973 | 57,536 | -0.06(-0.57%) |
Apr 20, 2006 | 10.08 | 10.14 | 9.895 | 10.03 | 101,506 | -0.09(-0.90%) |
Apr 19, 2006 | 9.999 | 10.12 | 9.969 | 10.12 | 59,656 | +0.07(+0.74%) |
Apr 18, 2006 | 9.768 | 10.05 | 9.623 | 10.05 | 65,470 | +0.37(+3.85%) |
Apr 17, 2006 | 9.553 | 9.724 | 9.492 | 9.674 | 40,706 | +0.06(+0.66%) |
Apr 13, 2006 | 9.657 | 9.784 | 9.573 | 9.610 | 23,034 | -0.05(-0.49%) |
Apr 12, 2006 | 9.402 | 9.838 | 9.331 | 9.657 | 65,211 | +0.25(+2.61%) |
Apr 11, 2006 | 9.838 | 9.838 | 9.344 | 9.412 | 33,460 | -0.35(-3.58%) |
Apr 10, 2006 | 9.731 | 10.08 | 9.727 | 9.761 | 73,294 | -0.04(-0.45%) |
Apr 07, 2006 | 10.20 | 10.20 | 9.801 | 9.805 | 57,554 | -0.39(-3.82%) |
Apr 06, 2006 | 10.03 | 10.19 | 9.963 | 10.19 | 37,601 | +0.08(+0.83%) |
Apr 05, 2006 | 9.895 | 10.18 | 9.895 | 10.11 | 95,846 | +0.15(+1.55%) |
Apr 04, 2006 | 9.788 | 10.04 | 9.751 | 9.956 | 43,618 | +0.14(+1.40%) |
Apr 03, 2006 | 9.993 | 9.996 | 9.748 | 9.818 | 33,892 | -0.18(-1.78%) |
Mar 31, 2006 | 9.741 | 9.996 | 9.727 | 9.996 | 132,576 | +0.27(+2.76%) |
Mar 30, 2006 | 9.707 | 9.737 | 9.674 | 9.727 | 16,877 | -0.01(-0.14%) |
Mar 29, 2006 | 9.617 | 9.741 | 9.606 | 9.741 | 106,954 | +0.20(+2.08%) |
Mar 28, 2006 | 9.684 | 9.741 | 9.512 | 9.543 | 32,013 | -0.19(-1.93%) |
Mar 27, 2006 | 9.633 | 9.741 | 9.633 | 9.731 | 28,288 | -0.01(-0.10%) |
Mar 24, 2006 | 9.630 | 9.741 | 9.630 | 9.741 | 57,429 | +0.02(+0.21%) |
Mar 23, 2006 | 9.667 | 9.731 | 9.623 | 9.721 | 31,855 | +0.02(+0.17%) |
Mar 22, 2006 | 9.432 | 9.741 | 9.432 | 9.704 | 41,977 | +0.23(+2.37%) |
Mar 21, 2006 | 9.620 | 9.657 | 9.472 | 9.479 | 64,884 | -0.24(-2.42%) |
Mar 20, 2006 | 9.677 | 9.741 | 9.559 | 9.714 | 44,362 | +0.00(+0.00%) |
Mar 17, 2006 | 9.694 | 9.741 | 9.573 | 9.714 | 280,907 | +0.07(+0.70%) |
Mar 16, 2006 | 9.707 | 9.724 | 9.596 | 9.647 | 40,224 | +0.00(+0.00%) |
Mar 15, 2006 | 9.630 | 9.711 | 9.442 | 9.647 | 41,165 | +0.10(+1.06%) |
Mar 14, 2006 | 9.371 | 9.610 | 9.331 | 9.546 | 58,018 | +0.08(+0.85%) |
Mar 13, 2006 | 9.496 | 9.549 | 9.418 | 9.465 | 42,802 | +0.03(+0.28%) |
Mar 10, 2006 | 9.398 | 9.516 | 9.358 | 9.439 | 24,091 | +0.03(+0.29%) |
Mar 09, 2006 | 9.469 | 9.553 | 9.375 | 9.412 | 60,344 | -0.03(-0.32%) |
Mar 08, 2006 | 9.331 | 9.573 | 9.324 | 9.442 | 55,914 | +0.10(+1.04%) |
Mar 07, 2006 | 9.425 | 9.506 | 9.344 | 9.344 | 37,711 | -0.14(-1.52%) |
Mar 06, 2006 | 9.590 | 9.600 | 9.489 | 9.489 | 31,557 | -0.08(-0.81%) |
Mar 03, 2006 | 9.625 | 9.707 | 9.566 | 9.566 | 57,134 | -0.11(-1.15%) |
Mar 02, 2006 | 9.741 | 9.741 | 9.647 | 9.677 | 54,672 | -0.06(-0.66%) |