Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.757 | 9.047 | 8.757 | 8.923 | 91,012 | +0.16(+1.83%) |
May 30, 2006 | 8.880 | 8.936 | 8.757 | 8.763 | 97,920 | -0.12(-1.39%) |
May 26, 2006 | 9.016 | 9.164 | 8.763 | 8.886 | 103,159 | -0.12(-1.37%) |
May 25, 2006 | 9.034 | 9.034 | 8.899 | 9.010 | 57,767 | +0.03(+0.38%) |
May 24, 2006 | 8.942 | 8.991 | 8.868 | 8.975 | 160,786 | +0.03(+0.33%) |
May 23, 2006 | 9.034 | 9.065 | 8.899 | 8.945 | 121,937 | -0.06(-0.64%) |
May 22, 2006 | 9.170 | 9.238 | 8.942 | 9.003 | 153,983 | -0.18(-2.01%) |
May 19, 2006 | 9.225 | 9.275 | 9.164 | 9.188 | 53,888 | -0.05(-0.53%) |
May 18, 2006 | 9.244 | 9.287 | 9.219 | 9.238 | 58,878 | +0.00(+0.00%) |
May 17, 2006 | 9.232 | 9.355 | 9.188 | 9.238 | 218,314 | +0.00(+0.00%) |
May 16, 2006 | 9.306 | 9.349 | 9.195 | 9.238 | 37,817 | -0.09(-0.99%) |
May 15, 2006 | 9.158 | 9.546 | 9.158 | 9.330 | 76,961 | +0.16(+1.75%) |
May 12, 2006 | 9.201 | 9.287 | 9.151 | 9.170 | 408,949 | -0.04(-0.47%) |
May 11, 2006 | 9.392 | 9.392 | 9.207 | 9.213 | 196,771 | -0.18(-1.90%) |
May 10, 2006 | 9.404 | 9.515 | 9.306 | 9.392 | 68,374 | -0.06(-0.59%) |
May 09, 2006 | 9.250 | 9.565 | 9.250 | 9.447 | 158,094 | +0.15(+1.66%) |
May 08, 2006 | 9.454 | 9.552 | 9.225 | 9.293 | 49,609 | -0.12(-1.25%) |
May 05, 2006 | 9.429 | 9.429 | 9.312 | 9.410 | 41,388 | +0.09(+0.99%) |
May 04, 2006 | 9.318 | 9.343 | 9.250 | 9.318 | 19,428 | -0.06(-0.66%) |
May 03, 2006 | 9.429 | 9.478 | 9.250 | 9.380 | 45,977 | -0.01(-0.07%) |
May 02, 2006 | 9.417 | 9.620 | 9.361 | 9.386 | 122,821 | -0.04(-0.39%) |
May 01, 2006 | 9.447 | 9.558 | 9.386 | 9.423 | 47,794 | +0.00(+0.00%) |
Apr 28, 2006 | 9.195 | 9.423 | 9.195 | 9.423 | 80,593 | +0.20(+2.21%) |
Apr 27, 2006 | 9.195 | 9.312 | 9.139 | 9.219 | 54,291 | -0.03(-0.33%) |
Apr 26, 2006 | 9.170 | 9.287 | 9.170 | 9.250 | 559,631 | +0.10(+1.08%) |
Apr 25, 2006 | 9.164 | 9.170 | 9.096 | 9.151 | 217,265 | -0.03(-0.34%) |
Apr 24, 2006 | 9.281 | 9.281 | 9.151 | 9.182 | 406,591 | -0.12(-1.26%) |
Apr 21, 2006 | 9.225 | 9.312 | 9.065 | 9.299 | 156,072 | +0.20(+2.17%) |
Apr 20, 2006 | 9.071 | 9.108 | 9.003 | 9.102 | 77,251 | +0.04(+0.41%) |
Apr 19, 2006 | 9.096 | 9.195 | 8.929 | 9.065 | 121,992 | -0.04(-0.41%) |
Apr 18, 2006 | 9.010 | 9.121 | 9.003 | 9.102 | 87,636 | +0.09(+1.03%) |
Apr 17, 2006 | 9.047 | 9.065 | 8.973 | 9.010 | 31,828 | -0.04(-0.41%) |
Apr 13, 2006 | 9.071 | 9.121 | 9.047 | 9.047 | 50,984 | -0.01(-0.14%) |
Apr 12, 2006 | 8.942 | 9.127 | 8.942 | 9.059 | 29,719 | +0.12(+1.31%) |
Apr 11, 2006 | 9.077 | 9.096 | 8.929 | 8.942 | 52,354 | -0.12(-1.36%) |
Apr 10, 2006 | 9.182 | 9.238 | 9.003 | 9.065 | 65,047 | -0.07(-0.74%) |
Apr 07, 2006 | 9.139 | 9.188 | 9.010 | 9.133 | 126,953 | +0.03(+0.34%) |
Apr 06, 2006 | 9.090 | 9.114 | 9.047 | 9.102 | 63,993 | +0.02(+0.27%) |
Apr 05, 2006 | 9.108 | 9.158 | 9.053 | 9.077 | 63,456 | -0.04(-0.47%) |
Apr 04, 2006 | 9.114 | 9.219 | 9.065 | 9.121 | 133,932 | -0.01(-0.07%) |
Apr 03, 2006 | 9.225 | 9.256 | 9.022 | 9.127 | 88,764 | -0.13(-1.40%) |
Mar 31, 2006 | 9.188 | 9.306 | 9.188 | 9.256 | 88,735 | +0.02(+0.20%) |
Mar 30, 2006 | 9.306 | 9.435 | 9.188 | 9.238 | 83,140 | -0.03(-0.33%) |
Mar 29, 2006 | 9.262 | 9.410 | 9.213 | 9.269 | 88,463 | +0.13(+1.42%) |
Mar 28, 2006 | 9.145 | 9.232 | 9.133 | 9.139 | 71,828 | +0.00(+0.00%) |
Mar 27, 2006 | 9.127 | 9.225 | 9.077 | 9.139 | 70,366 | +0.01(+0.14%) |
Mar 24, 2006 | 8.763 | 9.269 | 8.763 | 9.127 | 133,717 | +0.37(+4.23%) |
Mar 23, 2006 | 8.695 | 8.757 | 8.609 | 8.757 | 29,350 | +0.14(+1.57%) |
Mar 22, 2006 | 8.356 | 8.677 | 8.288 | 8.621 | 118,214 | +0.29(+3.48%) |
Mar 21, 2006 | 8.270 | 8.362 | 8.220 | 8.331 | 60,383 | +0.01(+0.15%) |
Mar 20, 2006 | 8.362 | 8.424 | 8.263 | 8.319 | 64,531 | +0.00(+0.00%) |
Mar 17, 2006 | 8.313 | 8.325 | 8.208 | 8.319 | 180,850 | +0.03(+0.37%) |
Mar 16, 2006 | 8.313 | 8.455 | 8.220 | 8.288 | 46,191 | -0.04(-0.52%) |
Mar 15, 2006 | 8.405 | 8.430 | 8.134 | 8.331 | 70,297 | -0.03(-0.37%) |
Mar 14, 2006 | 8.146 | 8.418 | 8.146 | 8.362 | 64,685 | +0.18(+2.19%) |
Mar 13, 2006 | 8.085 | 8.356 | 8.017 | 8.183 | 517,959 | +0.17(+2.16%) |
Mar 10, 2006 | 8.115 | 8.115 | 7.924 | 8.011 | 71,377 | +0.00(+0.00%) |
Mar 09, 2006 | 8.029 | 8.146 | 7.930 | 8.011 | 87,721 | -0.07(-0.92%) |
Mar 08, 2006 | 8.177 | 8.344 | 8.041 | 8.085 | 110,738 | -0.53(-6.16%) |
Mar 07, 2006 | 8.547 | 8.677 | 8.547 | 8.615 | 22,903 | -0.04(-0.50%) |
Mar 06, 2006 | 8.596 | 8.726 | 8.578 | 8.658 | 49,290 | +0.01(+0.07%) |
Mar 03, 2006 | 8.633 | 8.720 | 8.603 | 8.652 | 55,195 | +0.04(+0.43%) |
Mar 02, 2006 | 8.683 | 8.714 | 8.603 | 8.615 | 48,891 | -0.12(-1.34%) |