Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 8.829 | 8.961 | 8.719 | 8.829 | 1,553,642 | +0.11(+1.26%) |
May 30, 2006 | 8.862 | 8.994 | 8.670 | 8.719 | 1,058,190 | -0.28(-3.11%) |
May 26, 2006 | 8.884 | 9.114 | 8.730 | 8.999 | 1,052,173 | +0.20(+2.24%) |
May 25, 2006 | 8.610 | 8.840 | 8.462 | 8.802 | 1,315,125 | +0.39(+4.70%) |
May 24, 2006 | 8.626 | 8.637 | 8.220 | 8.407 | 2,042,711 | -0.22(-2.54%) |
May 23, 2006 | 8.994 | 9.048 | 8.621 | 8.626 | 723,756 | -0.28(-3.14%) |
May 22, 2006 | 8.582 | 9.005 | 8.500 | 8.906 | 1,410,131 | +0.29(+3.37%) |
May 19, 2006 | 8.774 | 8.807 | 8.363 | 8.615 | 2,424,557 | -0.15(-1.75%) |
May 18, 2006 | 8.802 | 9.065 | 8.747 | 8.769 | 1,016,979 | +0.04(+0.44%) |
May 17, 2006 | 9.048 | 9.158 | 8.708 | 8.730 | 1,847,594 | -0.46(-5.01%) |
May 16, 2006 | 9.432 | 9.487 | 9.136 | 9.191 | 1,522,642 | -0.24(-2.56%) |
May 15, 2006 | 9.454 | 9.487 | 9.164 | 9.432 | 686,192 | -0.12(-1.21%) |
May 12, 2006 | 9.679 | 9.734 | 9.476 | 9.547 | 1,036,673 | -0.27(-2.74%) |
May 11, 2006 | 10.02 | 10.04 | 9.668 | 9.816 | 1,494,560 | -0.19(-1.92%) |
May 10, 2006 | 10.01 | 10.06 | 9.920 | 10.01 | 977,955 | +0.00(+0.00%) |
May 09, 2006 | 10.02 | 10.10 | 9.876 | 10.01 | 680,174 | -0.02(-0.22%) |
May 08, 2006 | 9.937 | 10.20 | 9.855 | 10.03 | 1,330,443 | +0.08(+0.77%) |
May 05, 2006 | 9.350 | 10.06 | 9.295 | 9.953 | 1,828,082 | +0.56(+6.02%) |
May 04, 2006 | 9.257 | 9.388 | 9.120 | 9.388 | 547,604 | +0.12(+1.24%) |
May 03, 2006 | 9.213 | 9.366 | 9.131 | 9.273 | 439,469 | +0.01(+0.12%) |
May 02, 2006 | 9.103 | 9.273 | 9.048 | 9.262 | 309,452 | +0.17(+1.87%) |
May 01, 2006 | 9.268 | 9.356 | 9.054 | 9.092 | 751,656 | -0.05(-0.60%) |
Apr 28, 2006 | 9.114 | 9.213 | 8.966 | 9.147 | 596,292 | -0.02(-0.24%) |
Apr 27, 2006 | 9.059 | 9.240 | 8.226 | 9.169 | 2,451,727 | +0.04(+0.42%) |
Apr 26, 2006 | 9.158 | 9.213 | 9.076 | 9.131 | 604,315 | -0.03(-0.30%) |
Apr 25, 2006 | 9.235 | 9.262 | 9.054 | 9.158 | 1,004,214 | -0.03(-0.30%) |
Apr 24, 2006 | 9.350 | 9.416 | 9.076 | 9.186 | 1,113,079 | -0.17(-1.82%) |
Apr 21, 2006 | 9.789 | 9.789 | 9.290 | 9.356 | 1,011,326 | -0.27(-2.79%) |
Apr 20, 2006 | 9.761 | 9.849 | 9.547 | 9.624 | 615,439 | -0.08(-0.85%) |
Apr 19, 2006 | 9.591 | 9.767 | 9.531 | 9.706 | 1,472,130 | +0.20(+2.08%) |
Apr 18, 2006 | 9.295 | 9.542 | 9.240 | 9.509 | 940,391 | +0.21(+2.30%) |
Apr 17, 2006 | 9.312 | 9.334 | 9.169 | 9.295 | 521,892 | +0.02(+0.18%) |
Apr 13, 2006 | 9.350 | 9.377 | 9.213 | 9.279 | 397,163 | -0.07(-0.76%) |
Apr 12, 2006 | 9.317 | 9.350 | 9.175 | 9.350 | 431,263 | +0.10(+1.13%) |
Apr 11, 2006 | 9.399 | 9.427 | 9.158 | 9.246 | 630,392 | -0.10(-1.11%) |
Apr 10, 2006 | 9.553 | 9.580 | 9.306 | 9.350 | 541,221 | -0.11(-1.16%) |
Apr 07, 2006 | 9.652 | 9.761 | 9.328 | 9.460 | 792,503 | -0.14(-1.43%) |
Apr 06, 2006 | 9.597 | 9.679 | 9.460 | 9.597 | 1,206,625 | +0.01(+0.06%) |
Apr 05, 2006 | 9.438 | 9.597 | 9.433 | 9.591 | 1,380,772 | +0.27(+2.88%) |
Apr 04, 2006 | 9.443 | 9.591 | 9.306 | 9.323 | 1,940,411 | +0.06(+0.65%) |
Apr 03, 2006 | 9.180 | 9.284 | 8.966 | 9.262 | 1,601,236 | +0.12(+1.32%) |
Mar 31, 2006 | 8.994 | 9.142 | 8.922 | 9.142 | 960,085 | +0.18(+1.96%) |
Mar 30, 2006 | 8.999 | 9.048 | 8.785 | 8.966 | 780,468 | -0.04(-0.43%) |
Mar 29, 2006 | 8.818 | 9.037 | 8.774 | 9.005 | 831,162 | +0.19(+2.11%) |
Mar 28, 2006 | 8.878 | 8.895 | 8.708 | 8.818 | 793,962 | -0.06(-0.68%) |
Mar 27, 2006 | 9.098 | 9.131 | 8.813 | 8.878 | 1,134,414 | -0.22(-2.41%) |
Mar 24, 2006 | 8.999 | 9.153 | 8.977 | 9.098 | 1,270,266 | +0.13(+1.47%) |
Mar 23, 2006 | 8.977 | 8.994 | 8.807 | 8.966 | 1,242,549 | +0.04(+0.49%) |
Mar 22, 2006 | 8.884 | 9.114 | 8.785 | 8.922 | 1,308,196 | -0.02(-0.18%) |
Mar 21, 2006 | 9.229 | 9.257 | 8.856 | 8.939 | 1,028,467 | -0.29(-3.15%) |
Mar 20, 2006 | 9.350 | 9.350 | 9.065 | 9.229 | 1,021,720 | -0.09(-0.94%) |
Mar 17, 2006 | 9.323 | 9.388 | 9.143 | 9.317 | 3,043,826 | +0.03(+0.35%) |
Mar 16, 2006 | 9.350 | 9.399 | 9.224 | 9.284 | 1,395,360 | +0.00(+0.00%) |
Mar 15, 2006 | 8.802 | 9.377 | 8.774 | 9.284 | 1,931,658 | +0.38(+4.25%) |
Mar 14, 2006 | 8.856 | 8.911 | 8.697 | 8.906 | 788,674 | +0.05(+0.56%) |
Mar 13, 2006 | 8.813 | 8.928 | 8.785 | 8.856 | 548,698 | +0.10(+1.13%) |
Mar 10, 2006 | 8.763 | 8.840 | 8.659 | 8.758 | 723,027 | -0.03(-0.37%) |
Mar 09, 2006 | 8.747 | 8.867 | 8.676 | 8.791 | 1,156,661 | +0.09(+1.07%) |
Mar 08, 2006 | 9.021 | 9.021 | 8.566 | 8.697 | 2,711,397 | -0.38(-4.23%) |
Mar 07, 2006 | 9.136 | 9.268 | 9.032 | 9.081 | 812,197 | -0.13(-1.37%) |
Mar 06, 2006 | 9.218 | 9.465 | 9.114 | 9.207 | 973,397 | -0.10(-1.06%) |
Mar 03, 2006 | 9.240 | 9.427 | 9.158 | 9.306 | 1,218,478 | +0.02(+0.24%) |
Mar 02, 2006 | 9.295 | 9.377 | 9.186 | 9.284 | 1,680,559 | -0.03(-0.35%) |