Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 9.161 | 9.275 | 9.116 | 9.247 | 291,851 | +0.15(+1.63%) |
May 30, 2006 | 9.235 | 9.287 | 9.087 | 9.098 | 284,330 | -0.21(-2.21%) |
May 26, 2006 | 9.372 | 9.407 | 9.264 | 9.304 | 135,206 | -0.08(-0.85%) |
May 25, 2006 | 9.361 | 9.384 | 9.247 | 9.384 | 200,461 | +0.10(+1.04%) |
May 24, 2006 | 9.161 | 9.338 | 9.087 | 9.287 | 262,839 | +0.14(+1.50%) |
May 23, 2006 | 9.372 | 9.390 | 9.138 | 9.150 | 178,931 | -0.16(-1.72%) |
May 22, 2006 | 9.247 | 9.418 | 9.150 | 9.310 | 397,271 | -0.01(-0.06%) |
May 19, 2006 | 9.156 | 9.390 | 9.138 | 9.315 | 302,676 | +0.14(+1.49%) |
May 18, 2006 | 9.350 | 9.350 | 9.150 | 9.178 | 257,346 | -0.11(-1.23%) |
May 17, 2006 | 9.144 | 9.310 | 9.036 | 9.293 | 477,685 | +0.07(+0.81%) |
May 16, 2006 | 9.264 | 9.270 | 9.161 | 9.218 | 184,353 | +0.01(+0.06%) |
May 15, 2006 | 9.133 | 9.270 | 9.047 | 9.213 | 704,115 | +0.09(+0.94%) |
May 12, 2006 | 9.133 | 9.190 | 9.070 | 9.127 | 418,804 | +0.01(+0.13%) |
May 11, 2006 | 9.452 | 9.452 | 9.093 | 9.116 | 375,822 | -0.31(-3.33%) |
May 10, 2006 | 9.498 | 9.578 | 9.384 | 9.430 | 165,364 | -0.07(-0.72%) |
May 09, 2006 | 9.418 | 9.527 | 9.407 | 9.498 | 128,743 | +0.06(+0.67%) |
May 08, 2006 | 9.498 | 9.515 | 9.424 | 9.435 | 137,953 | -0.12(-1.25%) |
May 05, 2006 | 9.424 | 9.572 | 9.424 | 9.555 | 252,945 | +0.11(+1.21%) |
May 04, 2006 | 9.293 | 9.447 | 9.275 | 9.441 | 208,260 | +0.11(+1.22%) |
May 03, 2006 | 9.224 | 9.361 | 9.167 | 9.327 | 202,670 | +0.07(+0.80%) |
May 02, 2006 | 9.195 | 9.253 | 9.127 | 9.253 | 201,189 | +0.05(+0.56%) |
May 01, 2006 | 9.338 | 9.401 | 9.133 | 9.201 | 399,168 | -0.11(-1.23%) |
Apr 28, 2006 | 9.275 | 9.372 | 9.241 | 9.315 | 199,196 | -0.01(-0.12%) |
Apr 27, 2006 | 9.275 | 9.544 | 9.218 | 9.327 | 219,289 | +0.01(+0.12%) |
Apr 26, 2006 | 9.293 | 9.390 | 9.247 | 9.315 | 155,418 | +0.01(+0.12%) |
Apr 25, 2006 | 9.384 | 9.384 | 9.207 | 9.304 | 331,762 | -0.02(-0.24%) |
Apr 24, 2006 | 9.475 | 9.481 | 9.293 | 9.327 | 467,326 | -0.38(-3.88%) |
Apr 21, 2006 | 9.846 | 9.846 | 9.589 | 9.704 | 328,589 | +0.06(+0.59%) |
Apr 20, 2006 | 9.761 | 9.783 | 9.624 | 9.646 | 209,380 | -0.13(-1.34%) |
Apr 19, 2006 | 9.818 | 9.827 | 9.675 | 9.778 | 275,647 | -0.01(-0.12%) |
Apr 18, 2006 | 9.481 | 9.789 | 9.487 | 9.789 | 515,657 | +0.31(+3.25%) |
Apr 17, 2006 | 9.350 | 9.481 | 9.338 | 9.481 | 264,249 | +0.11(+1.22%) |
Apr 13, 2006 | 9.235 | 9.407 | 9.190 | 9.367 | 127,536 | +0.10(+1.11%) |
Apr 12, 2006 | 9.190 | 9.264 | 9.150 | 9.264 | 104,167 | +0.07(+0.81%) |
Apr 11, 2006 | 9.218 | 9.264 | 9.133 | 9.190 | 181,107 | +0.00(+0.00%) |
Apr 10, 2006 | 9.247 | 9.258 | 9.116 | 9.190 | 219,578 | -0.03(-0.37%) |
Apr 07, 2006 | 9.549 | 9.589 | 9.053 | 9.224 | 280,712 | -0.26(-2.77%) |
Apr 06, 2006 | 9.538 | 9.549 | 9.390 | 9.487 | 136,171 | -0.05(-0.54%) |
Apr 05, 2006 | 9.561 | 9.572 | 9.361 | 9.538 | 199,371 | -0.02(-0.24%) |
Apr 04, 2006 | 9.504 | 9.669 | 9.441 | 9.561 | 108,578 | +0.04(+0.42%) |
Apr 03, 2006 | 9.761 | 9.761 | 9.487 | 9.521 | 206,925 | -0.24(-2.46%) |
Mar 31, 2006 | 9.698 | 9.772 | 9.624 | 9.761 | 264,424 | +0.07(+0.77%) |
Mar 30, 2006 | 9.778 | 9.778 | 9.606 | 9.686 | 108,307 | -0.07(-0.70%) |
Mar 29, 2006 | 9.464 | 9.761 | 9.390 | 9.755 | 201,598 | +0.34(+3.64%) |
Mar 28, 2006 | 9.475 | 9.509 | 9.355 | 9.412 | 123,708 | -0.07(-0.72%) |
Mar 27, 2006 | 9.669 | 9.669 | 9.395 | 9.481 | 172,212 | -0.21(-2.18%) |
Mar 24, 2006 | 9.601 | 9.692 | 9.515 | 9.692 | 94,876 | +0.09(+0.95%) |
Mar 23, 2006 | 9.646 | 9.646 | 9.475 | 9.601 | 76,735 | -0.03(-0.36%) |
Mar 22, 2006 | 9.418 | 9.646 | 9.418 | 9.635 | 136,126 | +0.21(+2.24%) |
Mar 21, 2006 | 9.646 | 9.738 | 9.401 | 9.424 | 204,169 | -0.26(-2.65%) |
Mar 20, 2006 | 9.681 | 9.698 | 9.561 | 9.681 | 150,714 | +0.02(+0.24%) |
Mar 17, 2006 | 9.629 | 9.778 | 9.509 | 9.658 | 820,199 | +0.07(+0.77%) |
Mar 16, 2006 | 9.646 | 9.732 | 9.538 | 9.584 | 274,641 | -0.12(-1.24%) |
Mar 15, 2006 | 9.572 | 9.721 | 9.435 | 9.704 | 366,254 | +0.16(+1.67%) |
Mar 14, 2006 | 9.401 | 9.561 | 9.367 | 9.544 | 232,134 | +0.14(+1.52%) |
Mar 13, 2006 | 9.515 | 9.641 | 9.384 | 9.401 | 274,613 | -0.09(-0.96%) |
Mar 10, 2006 | 9.355 | 9.498 | 9.321 | 9.492 | 104,041 | +0.15(+1.59%) |
Mar 09, 2006 | 9.378 | 9.418 | 9.327 | 9.344 | 176,853 | -0.03(-0.37%) |
Mar 08, 2006 | 9.418 | 9.487 | 9.344 | 9.378 | 174,001 | -0.02(-0.24%) |
Mar 07, 2006 | 9.469 | 9.509 | 9.361 | 9.401 | 163,277 | -0.10(-1.02%) |
Mar 06, 2006 | 9.595 | 9.595 | 9.418 | 9.498 | 171,841 | -0.07(-0.72%) |
Mar 03, 2006 | 9.509 | 9.686 | 9.424 | 9.567 | 188,472 | +0.01(+0.12%) |
Mar 02, 2006 | 9.766 | 9.766 | 9.424 | 9.555 | 191,794 | -0.23(-2.33%) |