Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.288 | 9.375 | 9.078 | 9.185 | 84,207 | -0.08(-0.83%) |
May 30, 2006 | 9.329 | 9.370 | 9.232 | 9.262 | 59,580 | -0.07(-0.71%) |
May 26, 2006 | 9.267 | 9.416 | 9.237 | 9.329 | 19,127 | +0.05(+0.50%) |
May 25, 2006 | 9.298 | 9.385 | 9.185 | 9.283 | 50,430 | +0.01(+0.06%) |
May 24, 2006 | 9.375 | 9.544 | 9.134 | 9.278 | 89,549 | -0.13(-1.36%) |
May 23, 2006 | 9.493 | 9.744 | 9.303 | 9.406 | 53,421 | -0.07(-0.76%) |
May 22, 2006 | 9.524 | 9.544 | 9.406 | 9.478 | 20,155 | -0.07(-0.75%) |
May 19, 2006 | 9.621 | 9.698 | 9.365 | 9.550 | 46,429 | -0.06(-0.64%) |
May 18, 2006 | 9.616 | 9.832 | 9.457 | 9.611 | 41,470 | -0.01(-0.05%) |
May 17, 2006 | 9.596 | 9.734 | 9.360 | 9.616 | 44,635 | -0.06(-0.64%) |
May 16, 2006 | 9.903 | 9.903 | 9.616 | 9.678 | 46,669 | -0.22(-2.23%) |
May 15, 2006 | 9.539 | 10.00 | 9.473 | 9.898 | 148,680 | +0.32(+3.32%) |
May 12, 2006 | 9.344 | 9.714 | 9.242 | 9.580 | 92,433 | +0.11(+1.19%) |
May 11, 2006 | 9.698 | 9.821 | 9.134 | 9.468 | 164,421 | -0.33(-3.40%) |
May 10, 2006 | 10.00 | 10.00 | 9.662 | 9.801 | 62,977 | -0.17(-1.70%) |
May 09, 2006 | 9.950 | 10.01 | 9.796 | 9.970 | 84,070 | +0.02(+0.21%) |
May 08, 2006 | 9.883 | 10.06 | 9.868 | 9.950 | 106,940 | -0.01(-0.10%) |
May 05, 2006 | 9.780 | 10.11 | 9.775 | 9.960 | 79,281 | +0.20(+2.05%) |
May 04, 2006 | 9.744 | 9.970 | 9.581 | 9.760 | 58,711 | +0.04(+0.37%) |
May 03, 2006 | 9.785 | 9.832 | 9.693 | 9.724 | 30,894 | -0.10(-1.04%) |
May 02, 2006 | 9.827 | 9.996 | 9.821 | 9.827 | 80,750 | +0.03(+0.26%) |
May 01, 2006 | 9.709 | 9.939 | 9.570 | 9.801 | 100,431 | +0.08(+0.84%) |
Apr 28, 2006 | 9.862 | 9.862 | 9.498 | 9.719 | 81,112 | -0.09(-0.89%) |
Apr 27, 2006 | 9.739 | 9.950 | 9.585 | 9.806 | 39,655 | +0.00(+0.00%) |
Apr 26, 2006 | 9.570 | 9.832 | 9.570 | 9.806 | 36,241 | +0.13(+1.32%) |
Apr 25, 2006 | 9.442 | 9.714 | 9.324 | 9.678 | 131,463 | +0.22(+2.28%) |
Apr 24, 2006 | 9.668 | 9.683 | 9.437 | 9.462 | 101,991 | -0.14(-1.50%) |
Apr 21, 2006 | 9.524 | 9.796 | 9.442 | 9.606 | 90,945 | +0.12(+1.30%) |
Apr 20, 2006 | 9.437 | 9.616 | 9.416 | 9.483 | 172,290 | +0.05(+0.49%) |
Apr 19, 2006 | 9.642 | 9.668 | 9.365 | 9.437 | 154,010 | -0.18(-1.87%) |
Apr 18, 2006 | 9.760 | 9.847 | 9.550 | 9.616 | 290,153 | -0.16(-1.63%) |
Apr 17, 2006 | 9.852 | 9.996 | 9.765 | 9.775 | 129,624 | -0.10(-1.04%) |
Apr 13, 2006 | 9.862 | 9.916 | 9.857 | 9.878 | 54,033 | +0.01(+0.05%) |
Apr 12, 2006 | 9.847 | 9.960 | 9.637 | 9.873 | 383,616 | +0.03(+0.26%) |
Apr 11, 2006 | 9.816 | 9.970 | 9.750 | 9.847 | 116,014 | +0.04(+0.42%) |
Apr 10, 2006 | 9.929 | 10.20 | 9.744 | 9.806 | 165,128 | -0.18(-1.85%) |
Apr 07, 2006 | 10.18 | 10.23 | 9.878 | 9.991 | 76,920 | -0.11(-1.07%) |
Apr 06, 2006 | 10.17 | 10.25 | 10.02 | 10.10 | 137,205 | -0.01(-0.10%) |
Apr 05, 2006 | 9.750 | 10.13 | 9.703 | 10.11 | 165,331 | +0.44(+4.55%) |
Apr 04, 2006 | 9.734 | 9.811 | 9.565 | 9.669 | 108,663 | -0.18(-1.81%) |
Apr 03, 2006 | 10.21 | 10.25 | 9.806 | 9.847 | 108,088 | -0.37(-3.66%) |
Mar 31, 2006 | 10.08 | 10.45 | 10.08 | 10.22 | 346,220 | +0.09(+0.91%) |
Mar 30, 2006 | 10.21 | 10.32 | 10.02 | 10.13 | 161,839 | -0.03(-0.25%) |
Mar 29, 2006 | 9.719 | 10.32 | 9.668 | 10.15 | 305,830 | +0.41(+4.21%) |
Mar 28, 2006 | 9.601 | 9.821 | 9.565 | 9.744 | 165,555 | +0.10(+1.01%) |
Mar 27, 2006 | 9.114 | 9.739 | 9.114 | 9.647 | 634,467 | +0.50(+5.50%) |
Mar 24, 2006 | 9.257 | 9.288 | 9.124 | 9.144 | 298,348 | -0.09(-0.94%) |
Mar 23, 2006 | 9.365 | 9.385 | 9.221 | 9.232 | 240,998 | -0.11(-1.15%) |
Mar 22, 2006 | 9.278 | 9.432 | 8.908 | 9.339 | 551,020 | +0.08(+0.89%) |
Mar 21, 2006 | 9.401 | 9.565 | 9.206 | 9.257 | 289,785 | -0.18(-1.90%) |
Mar 20, 2006 | 9.596 | 9.616 | 9.401 | 9.437 | 29,378 | -0.11(-1.13%) |
Mar 17, 2006 | 9.632 | 9.693 | 9.529 | 9.544 | 183,798 | -0.06(-0.64%) |
Mar 16, 2006 | 9.678 | 9.714 | 9.401 | 9.606 | 64,948 | -0.09(-0.90%) |
Mar 15, 2006 | 9.775 | 9.775 | 9.580 | 9.693 | 115,068 | -0.07(-0.74%) |
Mar 14, 2006 | 9.680 | 9.785 | 9.580 | 9.765 | 85,318 | +0.05(+0.53%) |
Mar 13, 2006 | 9.698 | 9.842 | 9.586 | 9.714 | 86,116 | +0.01(+0.05%) |
Mar 10, 2006 | 9.668 | 9.734 | 9.591 | 9.709 | 102,170 | +0.04(+0.42%) |
Mar 09, 2006 | 9.232 | 9.703 | 9.047 | 9.668 | 295,106 | +0.09(+0.91%) |
Mar 08, 2006 | 9.134 | 9.698 | 9.119 | 9.580 | 129,560 | +0.48(+5.30%) |
Mar 07, 2006 | 9.016 | 9.109 | 8.765 | 9.098 | 104,805 | +0.05(+0.51%) |
Mar 06, 2006 | 8.770 | 9.103 | 8.770 | 9.052 | 77,866 | +0.21(+2.38%) |
Mar 03, 2006 | 9.073 | 9.073 | 8.755 | 8.842 | 85,813 | -0.28(-3.04%) |
Mar 02, 2006 | 9.216 | 9.283 | 9.021 | 9.119 | 55,105 | -0.08(-0.89%) |